Sitime Stock Price History

SITM Stock  USD 221.44  5.30  2.34%   
If you're considering investing in Sitime Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sitime stands at 221.44, as last reported on the 15th of August 2025, with the highest price reaching 228.49 and the lowest price hitting 214.96 during the day. Sitime appears to be very steady, given 3 months investment horizon. Sitime owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.064, which indicates the firm had a 0.064 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Sitime, which you can use to evaluate the volatility of the company. Please review Sitime's Coefficient Of Variation of 1563.65, risk adjusted performance of 0.0538, and Semi Deviation of 3.74 to confirm if our risk estimates are consistent with your expectations.
Sitime Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.064

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSITM
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.31
  actual daily
29
71% of assets are more volatile

Expected Return

 0.21
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
5
95% of assets perform better
Based on monthly moving average Sitime is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sitime by adding it to a well-diversified portfolio.

Sitime Stock Price History Chart

There are several ways to analyze Sitime Stock price data. The simplest method is using a basic Sitime candlestick price chart, which shows Sitime price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 24, 2025241.6
Lowest PriceJuly 25, 2025190.16

Sitime August 15, 2025 Stock Price Synopsis

Various analyses of Sitime's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sitime Stock. It can be used to describe the percentage change in the price of Sitime from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sitime Stock.
Sitime Accumulation Distribution 21,045 
Sitime Price Daily Balance Of Power(0.39)
Sitime Price Rate Of Daily Change 0.98 
Sitime Price Action Indicator(2.94)

Sitime August 15, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sitime Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sitime intraday prices and daily technical indicators to check the level of noise trading in Sitime Stock and then apply it to test your longer-term investment strategies against Sitime.

Sitime Stock Price History Data

The price series of Sitime for the period between Sat, May 17, 2025 and Fri, Aug 15, 2025 has a statistical range of 51.44 with a coefficient of variation of 5.06. The price distribution for the period has arithmetic mean of 207.62. The median price for the last 90 days is 205.9.
OpenHighLowCloseVolume
08/15/2025
 227.01  228.49  214.96  221.44  355,403 
08/14/2025
 219.67  228.71  213.66  226.74  523,689 
08/13/2025
 219.60  220.99  214.64  218.24  239,419 
08/12/2025
 206.24  216.82  204.30  216.66  436,205 
08/11/2025
 199.34  209.34  199.12  203.06  324,898 
08/08/2025
 198.06  202.15  195.75  199.57  453,521 
08/07/2025
 215.99  216.38  192.00  198.80  1,114,163 
08/06/2025
 193.41  211.37  187.56  210.70  884,002 
08/05/2025
 201.26  204.71  193.72  197.73  228,569 
08/04/2025
 196.20  200.36  195.38  200.36  210,917 
08/01/2025
 191.68  199.31  186.49  193.09  403,869 
07/31/2025
 194.42  204.51  194.42  202.85  522,700 
07/30/2025
 195.73  200.92  192.19  195.38  209,574 
07/29/2025
 198.86  202.60  192.40  193.47  237,931 
07/28/2025
 198.10  198.16  192.62  194.76  243,197 
07/25/2025
 194.01  194.17  189.00  190.16  255,006 
07/24/2025
 196.05  200.00  191.91  193.62  202,372 
07/23/2025
 197.60  197.84  189.27  197.84  277,413 
07/22/2025
 209.68  211.49  194.50  197.95  491,983 
07/21/2025
 217.41  222.37  210.62  210.72  251,356 
07/18/2025
 214.05  216.04  208.99  215.40  267,922 
07/17/2025
 207.55  212.90  205.55  209.22  156,036 
07/16/2025
 204.38  206.42  198.96  205.65  251,159 
07/15/2025
 209.60  213.62  203.62  204.38  297,754 
07/14/2025
 205.80  207.80  200.00  205.77  140,376 
07/11/2025
 207.06  210.57  204.99  206.40  181,461 
07/10/2025
 211.85  212.00  204.35  209.47  133,560 
07/09/2025
 207.16  213.00  203.88  210.57  266,682 
07/08/2025
 205.36  209.10  201.88  208.14  334,955 
07/07/2025
 209.78  210.46  202.15  202.94  229,940 
07/03/2025
 209.87  214.13  207.11  212.84  175,189 
07/02/2025
 207.91  209.81  204.11  209.36  366,001 
07/01/2025
 210.68  213.99  201.99  206.15  640,910 
06/30/2025
 213.98  214.94  207.89  213.08  703,273 
06/27/2025
 212.87  215.16  208.30  212.93  1,319,246 
06/26/2025
 201.48  209.54  200.78  208.99  1,502,457 
06/25/2025
 230.00  230.93  199.29  203.75  1,087,772 
06/24/2025
 236.88  243.36  234.92  241.60  175,760 
06/23/2025
 226.36  232.41  222.29  232.34  208,922 
06/20/2025
 230.00  230.71  219.32  228.30  260,639 
06/18/2025
 221.67  230.50  220.13  228.17  334,158 
06/17/2025
 217.00  223.07  217.00  220.64  179,486 
06/16/2025
 216.27  222.14  215.07  218.48  296,437 
06/13/2025
 207.44  212.41  206.26  210.27  243,820 
06/12/2025
 209.25  218.66  204.00  214.10  216,458 
06/11/2025
 217.98  227.71  214.40  215.60  402,115 
06/10/2025
 214.48  216.32  208.44  215.25  280,648 
06/09/2025
 209.00  216.98  207.19  213.03  277,597 
06/06/2025
 205.11  207.43  202.98  205.84  131,266 
06/05/2025
 205.60  207.66  198.20  200.63  184,009 
06/04/2025
 207.34  209.84  202.75  202.78  203,855 
06/03/2025
 199.97  206.39  198.09  205.49  174,532 
06/02/2025
 195.92  200.56  195.37  199.98  186,871 
05/30/2025
 193.99  197.51  187.00  196.07  314,794 
05/29/2025
 203.67  203.67  195.65  197.08  113,843 
05/28/2025
 200.52  202.58  195.08  197.66  174,115 
05/27/2025
 202.48  207.55  198.39  200.21  255,028 
05/23/2025
 198.00  200.15  194.88  197.59  252,207 
05/22/2025
 199.67  206.01  197.62  204.03  309,263 
05/21/2025
 203.02  209.25  198.70  201.12  194,854 
05/20/2025
 204.42  208.75  203.04  206.54  142,285 

About Sitime Stock history

Sitime investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sitime is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sitime will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sitime stock prices may prove useful in developing a viable investing in Sitime
SiTime Corporation designs, develops, and sells silicon timing systems solutions in Taiwan, Hong Kong, the United States, and internationally. SiTime Corporation was incorporated in 2003 and is headquartered in Santa Clara, California. Sitime Corp operates under Semiconductors classification in the United States and is traded on NASDAQ Exchange. It employs 279 people.

Sitime Stock Technical Analysis

Sitime technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sitime technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sitime trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Comparator Now

   

Portfolio Comparator

Compare the composition, asset allocations and performance of any two portfolios in your account
All  Next Launch Module

Sitime Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sitime's price direction in advance. Along with the technical and fundamental analysis of Sitime Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sitime to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Sitime is a strong investment it is important to analyze Sitime's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Sitime's future performance. For an informed investment choice regarding Sitime Stock, refer to the following important reports:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Sitime. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as various price indices.
To learn how to invest in Sitime Stock, please use our How to Invest in Sitime guide.
You can also try the Sign In To Macroaxis module to sign in to explore Macroaxis' wealth optimization platform and fintech modules.
Is Electronic Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Sitime. If investors know Sitime will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Sitime listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Sitime is measured differently than its book value, which is the value of Sitime that is recorded on the company's balance sheet. Investors also form their own opinion of Sitime's value that differs from its market value or its book value, called intrinsic value, which is Sitime's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Sitime's market value can be influenced by many factors that don't directly affect Sitime's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Sitime's value and its price as these two are different measures arrived at by different means. Investors typically determine if Sitime is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Sitime's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.