SITIME Corp (SITM) stock
SITMNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/30808% above fair value
$447.06−41.02 (-8.40%)
Close on Oct 30, 2026Market cap $13.44BP/E 894.1Yield –
Price history
Sitime share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$447.06
-8.40% on the day
52-week range
$243.68 – $901.81
-50.4% from the high
Change over 52 weeks
+61.3%
From $277.14 on Oct 30, 2025
Average volume
502,986
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $450.00 | $462.97 | $428.50 | $447.06 | -8.40% | 675,593 |
| Oct 29, 2026 | $491.40 | $498.93 | $482.09 | $488.08 | -2.61% | 310,536 |
| Oct 28, 2026 | $498.65 | $506.70 | $487.84 | $501.18 | +2.09% | 341,935 |
| Oct 27, 2026 | $479.00 | $492.11 | $470.11 | $490.94 | +5.65% | 472,333 |
| Oct 26, 2026 | $460.23 | $475.75 | $451.26 | $464.70 | +0.97% | 475,423 |
| Oct 23, 2026 | $459.99 | $469.50 | $445.10 | $460.22 | -0.54% | 469,052 |
| Oct 22, 2026 | $478.00 | $494.20 | $453.06 | $462.72 | -9.13% | 615,248 |
| Oct 21, 2026 | $515.00 | $522.50 | $504.30 | $509.20 | +2.43% | 380,551 |
| Oct 20, 2026 | $485.79 | $505.88 | $469.35 | $497.11 | +0.27% | 409,446 |
| Oct 19, 2026 | $497.87 | $508.99 | $477.85 | $495.75 | +5.00% | 857,010 |
| Oct 16, 2026 | $491.14 | $493.62 | $469.00 | $472.14 | -5.87% | 629,652 |
| Oct 15, 2026 | $496.21 | $501.81 | $472.38 | $501.59 | -4.45% | 1,107,094 |
| Oct 14, 2026 | $560.90 | $567.07 | $516.51 | $524.93 | -9.44% | 698,889 |
| Oct 13, 2026 | $552.00 | $582.27 | $537.87 | $579.66 | +1.68% | 550,022 |
| Oct 12, 2026 | $591.00 | $591.90 | $563.80 | $570.07 | -6.91% | 472,999 |
| Oct 9, 2026 | $656.68 | $659.66 | $600.63 | $612.37 | -5.07% | 384,787 |
| Oct 8, 2026 | $652.66 | $670.11 | $629.00 | $645.06 | -3.02% | 362,071 |
| Oct 7, 2026 | $686.60 | $693.90 | $664.03 | $665.16 | -6.46% | 340,273 |
| Oct 6, 2026 | $720.69 | $731.49 | $702.60 | $711.06 | +0.14% | 248,666 |
| Oct 5, 2026 | $713.52 | $724.00 | $700.08 | $710.04 | +0.08% | 258,814 |
| Oct 2, 2026 | $701.05 | $724.33 | $698.11 | $709.44 | +4.50% | 418,862 |
| Oct 1, 2026 | $655.00 | $695.54 | $642.03 | $678.87 | +4.12% | 417,756 |
| Sep 30, 2026 | $657.57 | $658.88 | $640.29 | $652.03 | +0.09% | 416,828 |
| Sep 29, 2026 | $672.81 | $672.81 | $646.00 | $651.43 | -0.79% | 346,496 |
| Sep 28, 2026 | $660.69 | $666.34 | $634.88 | $656.65 | -0.85% | 335,445 |
| Sep 25, 2026 | $650.00 | $669.86 | $638.63 | $662.27 | +2.96% | 501,985 |
| Sep 24, 2026 | $590.58 | $645.39 | $578.53 | $643.24 | +5.64% | 450,542 |
| Sep 23, 2026 | $627.40 | $627.96 | $593.68 | $608.91 | -3.91% | 340,825 |
| Sep 22, 2026 | $622.45 | $635.01 | $621.02 | $633.72 | -0.72% | 524,303 |
| Sep 21, 2026 | $629.90 | $644.97 | $615.00 | $638.32 | +3.92% | 716,308 |
| Sep 18, 2026 | $616.53 | $619.99 | $601.21 | $614.27 | +2.62% | 1,062,336 |
| Sep 17, 2026 | $580.16 | $607.97 | $569.75 | $598.60 | +9.05% | 661,969 |
| Sep 16, 2026 | $560.32 | $566.71 | $539.54 | $548.90 | -0.27% | 507,242 |
| Sep 15, 2026 | $568.86 | $574.44 | $540.78 | $550.39 | -1.43% | 410,719 |
| Sep 14, 2026 | $595.00 | $595.00 | $554.14 | $558.35 | -12.16% | 518,800 |
| Sep 11, 2026 | $614.88 | $645.00 | $607.82 | $635.66 | +5.54% | 380,336 |
| Sep 10, 2026 | $574.32 | $622.83 | $566.00 | $602.27 | +2.10% | 590,379 |
| Sep 9, 2026 | $592.96 | $614.19 | $588.01 | $589.87 | -1.52% | 387,902 |
| Sep 8, 2026 | $628.50 | $641.00 | $597.57 | $598.95 | -2.15% | 315,492 |
| Sep 4, 2026 | $587.43 | $613.97 | $583.00 | $612.09 | +6.55% | 298,823 |
| Sep 3, 2026 | $567.83 | $581.51 | $552.23 | $574.47 | +0.99% | 253,616 |
| Sep 2, 2026 | $552.75 | $571.53 | $544.42 | $568.82 | +2.91% | 434,736 |
| Sep 1, 2026 | $552.00 | $558.94 | $536.11 | $552.75 | -2.24% | 315,393 |
| Aug 31, 2026 | $562.10 | $573.78 | $554.00 | $565.42 | +1.36% | 312,932 |
| Aug 28, 2026 | $588.94 | $599.00 | $556.72 | $557.86 | -7.01% | 339,943 |
| Aug 27, 2026 | $612.13 | $624.08 | $593.76 | $599.89 | +0.49% | 212,834 |
| Aug 26, 2026 | $592.29 | $610.50 | $585.00 | $596.97 | +0.48% | 209,257 |
| Aug 25, 2026 | $602.81 | $603.10 | $585.13 | $594.10 | +2.26% | 285,116 |
| Aug 24, 2026 | $600.00 | $600.36 | $572.55 | $580.97 | -5.51% | 328,893 |
| Aug 21, 2026 | $615.01 | $635.00 | $601.91 | $614.83 | +2.68% | 333,166 |
| Aug 20, 2026 | $620.00 | $628.05 | $595.01 | $598.81 | -3.22% | 316,092 |
| Aug 19, 2026 | $684.03 | $691.53 | $618.00 | $618.71 | -9.02% | 518,609 |
| Aug 18, 2026 | $709.92 | $725.00 | $671.66 | $680.06 | -9.26% | 398,132 |
| Aug 17, 2026 | $725.00 | $754.99 | $724.25 | $749.44 | +5.27% | 515,306 |
| Aug 14, 2026 | $690.00 | $715.72 | $685.57 | $711.91 | +3.49% | 292,070 |
| Aug 13, 2026 | $673.27 | $709.06 | $671.11 | $687.93 | +1.09% | 340,221 |
| Aug 12, 2026 | $706.12 | $715.49 | $678.57 | $680.52 | +2.01% | 430,121 |
| Aug 11, 2026 | $698.05 | $699.50 | $665.89 | $667.10 | -3.31% | 395,866 |
| Aug 10, 2026 | $731.10 | $744.64 | $689.26 | $689.96 | -4.87% | 548,123 |
| Aug 7, 2026 | $713.59 | $762.65 | $710.00 | $725.28 | +5.50% | 726,015 |
| Aug 6, 2026 | $684.88 | $693.67 | $622.69 | $687.50 | +26.58% | 1,398,064 |
| Aug 5, 2026 | $569.38 | $587.92 | $543.12 | $543.12 | -6.85% | 679,968 |
| Aug 4, 2026 | $590.57 | $596.37 | $575.00 | $583.06 | +5.95% | 457,296 |
| Aug 3, 2026 | $519.54 | $559.18 | $511.31 | $550.32 | +2.83% | 355,993 |
| Jul 31, 2026 | $559.24 | $575.00 | $534.88 | $535.20 | +1.39% | 471,045 |
| Jul 30, 2026 | $497.43 | $536.32 | $490.56 | $527.87 | +14.22% | 665,415 |
| Jul 29, 2026 | $485.00 | $489.66 | $459.01 | $462.16 | -5.89% | 512,225 |
| Jul 28, 2026 | $495.00 | $500.00 | $464.01 | $491.10 | -6.04% | 512,284 |
| Jul 27, 2026 | $560.00 | $562.00 | $507.13 | $522.67 | -5.73% | 374,207 |
| Jul 24, 2026 | $566.95 | $569.50 | $531.82 | $554.46 | -3.81% | 431,393 |
| Jul 23, 2026 | $572.86 | $589.38 | $566.43 | $576.41 | -2.41% | 190,284 |
| Jul 22, 2026 | $572.00 | $597.25 | $570.96 | $590.67 | +0.08% | 340,478 |
| Jul 21, 2026 | $592.56 | $593.00 | $572.75 | $590.18 | +6.31% | 530,503 |
| Jul 20, 2026 | $563.33 | $575.00 | $553.02 | $555.15 | +0.03% | 429,810 |
| Jul 17, 2026 | $540.25 | $571.21 | $520.02 | $554.97 | -1.70% | 489,964 |
| Jul 16, 2026 | $583.51 | $595.49 | $556.31 | $564.59 | -7.80% | 664,584 |
| Jul 15, 2026 | $636.04 | $636.13 | $585.94 | $612.38 | -1.84% | 279,491 |
| Jul 14, 2026 | $634.98 | $634.98 | $605.77 | $623.83 | +3.53% | 278,327 |
| Jul 13, 2026 | $607.15 | $624.92 | $596.83 | $602.55 | -4.20% | 266,042 |
| Jul 10, 2026 | $636.00 | $643.62 | $620.64 | $628.94 | -2.96% | 246,621 |
| Jul 9, 2026 | $655.51 | $672.64 | $647.75 | $648.15 | +5.88% | 465,907 |
| Jul 8, 2026 | $585.04 | $615.62 | $580.00 | $612.13 | +3.37% | 514,922 |
| Jul 7, 2026 | $580.00 | $599.25 | $564.00 | $592.19 | -3.78% | 823,619 |
| Jul 6, 2026 | $609.81 | $643.57 | $608.88 | $615.46 | +2.29% | 405,017 |
| Jul 2, 2026 | $703.11 | $709.88 | $586.15 | $601.66 | -14.52% | 851,973 |
| Jul 1, 2026 | $727.50 | $733.00 | $695.00 | $703.84 | -5.60% | 298,337 |
| Jun 30, 2026 | $710.47 | $757.80 | $707.49 | $745.56 | +4.94% | 536,924 |
| Jun 29, 2026 | $675.47 | $712.81 | $642.24 | $710.47 | +5.69% | 535,051 |
| Jun 26, 2026 | $653.89 | $690.00 | $625.84 | $672.19 | -0.52% | 3,537,388 |
| Jun 25, 2026 | $737.28 | $741.83 | $672.54 | $675.70 | -2.42% | 555,461 |
| Jun 24, 2026 | $712.40 | $728.47 | $681.36 | $692.47 | -2.04% | 543,102 |
| Jun 23, 2026 | $693.78 | $725.71 | $687.01 | $706.90 | -6.14% | 418,827 |
| Jun 22, 2026 | $736.35 | $755.52 | $718.29 | $753.12 | +3.30% | 802,222 |
| Jun 18, 2026 | $707.50 | $732.09 | $689.76 | $729.04 | +7.65% | 671,853 |
| Jun 17, 2026 | $700.11 | $707.80 | $672.46 | $677.21 | -1.12% | 394,879 |
| Jun 16, 2026 | $759.64 | $759.64 | $683.29 | $684.86 | -7.76% | 500,306 |
| Jun 15, 2026 | $750.00 | $769.47 | $728.45 | $742.46 | +1.72% | 582,365 |
| Jun 12, 2026 | $727.38 | $742.96 | $715.72 | $729.89 | +1.20% | 432,667 |
| Jun 11, 2026 | $686.30 | $723.20 | $674.00 | $721.24 | +8.58% | 488,516 |
| Jun 10, 2026 | $656.02 | $694.00 | $647.56 | $664.23 | +0.71% | 489,161 |
| Jun 9, 2026 | $682.91 | $692.30 | $609.15 | $659.52 | -0.72% | 541,216 |
| Jun 8, 2026 | $656.36 | $668.78 | $632.50 | $664.28 | +6.17% | 434,758 |
| Jun 5, 2026 | $670.00 | $695.53 | $620.12 | $625.68 | -11.50% | 696,688 |
| Jun 4, 2026 | $685.00 | $721.35 | $664.00 | $706.98 | -0.81% | 456,594 |
| Jun 3, 2026 | $722.08 | $722.92 | $675.50 | $712.75 | +1.66% | 613,533 |
| Jun 2, 2026 | $684.50 | $704.98 | $682.19 | $701.08 | +5.42% | 472,782 |
| Jun 1, 2026 | $688.89 | $698.00 | $661.82 | $665.01 | -6.36% | 549,173 |
| May 29, 2026 | $733.57 | $733.57 | $687.70 | $710.20 | -2.65% | 666,651 |
| May 28, 2026 | $727.30 | $740.00 | $700.34 | $729.51 | +0.45% | 368,005 |
| May 27, 2026 | $752.91 | $753.47 | $702.72 | $726.21 | -2.28% | 412,067 |
| May 26, 2026 | $758.00 | $764.48 | $721.30 | $743.12 | +2.00% | 694,026 |
| May 22, 2026 | $723.05 | $744.50 | $718.00 | $728.56 | +2.36% | 398,538 |
| May 21, 2026 | $696.27 | $723.70 | $693.11 | $711.79 | +2.12% | 669,525 |
| May 20, 2026 | $686.51 | $703.45 | $668.48 | $697.00 | +0.48% | 1,608,296 |
| May 19, 2026 | $677.25 | $704.66 | $657.38 | $693.66 | -4.40% | 1,029,751 |
| May 18, 2026 | $785.00 | $785.00 | $707.23 | $725.59 | -6.26% | 449,888 |
| May 15, 2026 | $783.10 | $794.36 | $759.80 | $774.06 | -5.63% | 551,764 |
| May 14, 2026 | $825.55 | $839.99 | $800.00 | $820.21 | -1.81% | 524,071 |
| May 13, 2026 | $859.90 | $859.90 | $804.34 | $835.31 | -1.40% | 471,966 |
| May 12, 2026 | $874.88 | $881.16 | $795.26 | $847.19 | -6.02% | 658,250 |
| May 11, 2026 | $833.08 | $901.81 | $810.80 | $901.48 | +8.21% | 693,640 |
| May 8, 2026 | $803.00 | $839.03 | $783.00 | $833.08 | +4.49% | 640,055 |
| May 7, 2026 | $835.05 | $845.00 | $759.05 | $797.31 | +27.91% | 1,266,545 |
| May 6, 2026 | $612.53 | $627.00 | $588.68 | $623.33 | +4.47% | 649,066 |
| May 5, 2026 | $575.75 | $599.02 | $569.29 | $596.64 | +5.66% | 285,164 |
| May 4, 2026 | $560.54 | $574.61 | $555.07 | $564.68 | +1.08% | 294,229 |
| May 1, 2026 | $553.72 | $567.50 | $550.43 | $558.63 | -0.63% | 225,326 |
| Apr 30, 2026 | $537.47 | $562.16 | $525.26 | $562.15 | +6.63% | 469,088 |
| Apr 29, 2026 | $523.34 | $538.00 | $511.53 | $527.20 | +2.24% | 341,336 |
| Apr 28, 2026 | $515.00 | $536.64 | $502.78 | $515.67 | -5.90% | 314,190 |
| Apr 27, 2026 | $567.61 | $574.03 | $536.27 | $547.98 | -3.91% | 387,749 |
| Apr 24, 2026 | $569.99 | $591.13 | $568.01 | $570.26 | +2.54% | 365,176 |
| Apr 23, 2026 | $533.14 | $560.57 | $526.87 | $556.13 | +6.03% | 376,161 |
| Apr 22, 2026 | $536.05 | $543.87 | $518.30 | $524.51 | +0.18% | 295,880 |
| Apr 21, 2026 | $530.78 | $539.99 | $515.33 | $523.57 | -0.86% | 485,372 |
| Apr 20, 2026 | $505.42 | $532.84 | $501.53 | $528.10 | +4.86% | 422,342 |
| Apr 17, 2026 | $484.05 | $505.00 | $480.00 | $503.63 | +7.03% | 442,147 |
| Apr 16, 2026 | $457.51 | $474.00 | $448.00 | $470.56 | +3.61% | 324,245 |
| Apr 15, 2026 | $441.25 | $458.27 | $441.18 | $454.15 | +1.82% | 235,891 |
| Apr 14, 2026 | $452.73 | $460.28 | $444.50 | $446.04 | -0.23% | 365,043 |
| Apr 13, 2026 | $418.42 | $448.20 | $415.96 | $447.08 | +6.37% | 368,164 |
| Apr 10, 2026 | $413.23 | $430.02 | $408.00 | $420.32 | +3.35% | 266,727 |
| Apr 9, 2026 | $394.90 | $408.00 | $392.77 | $406.69 | +2.98% | 340,778 |
| Apr 8, 2026 | $400.00 | $403.05 | $379.05 | $394.92 | +6.30% | 352,780 |
| Apr 7, 2026 | $360.00 | $372.61 | $355.37 | $371.50 | +2.08% | 359,549 |
| Apr 6, 2026 | $346.14 | $366.43 | $343.77 | $363.94 | +4.87% | 411,698 |
| Apr 2, 2026 | $331.50 | $351.64 | $330.13 | $347.05 | -2.05% | 290,907 |
| Apr 1, 2026 | $354.78 | $366.39 | $349.84 | $354.33 | +2.60% | 348,700 |
| Mar 31, 2026 | $316.48 | $351.28 | $316.48 | $345.35 | +10.96% | 543,931 |
| Mar 30, 2026 | $331.13 | $333.15 | $306.62 | $311.23 | -4.88% | 520,253 |
| Mar 27, 2026 | $328.16 | $335.57 | $319.01 | $327.20 | -2.23% | 385,485 |
| Mar 26, 2026 | $344.48 | $347.73 | $331.55 | $334.67 | -5.59% | 283,277 |
| Mar 25, 2026 | $359.42 | $375.28 | $345.79 | $354.50 | +0.04% | 330,003 |
| Mar 24, 2026 | $338.28 | $357.85 | $337.00 | $354.35 | +2.36% | 329,605 |
| Mar 23, 2026 | $339.30 | $364.18 | $336.00 | $346.17 | +6.41% | 548,470 |
| Mar 20, 2026 | $356.45 | $358.50 | $322.91 | $325.32 | -8.73% | 4,028,464 |
| Mar 19, 2026 | $331.12 | $362.80 | $328.00 | $356.43 | +3.68% | 204,348 |
| Mar 18, 2026 | $351.94 | $357.46 | $343.26 | $343.78 | -0.64% | 268,135 |
| Mar 17, 2026 | $341.58 | $352.00 | $338.66 | $346.00 | +1.26% | 242,905 |
| Mar 16, 2026 | $338.28 | $355.00 | $338.24 | $341.69 | +4.77% | 312,050 |
| Mar 13, 2026 | $333.39 | $342.94 | $321.87 | $326.13 | +1.01% | 261,543 |
| Mar 12, 2026 | $341.12 | $346.67 | $310.85 | $322.88 | -7.99% | 445,211 |
| Mar 11, 2026 | $353.51 | $364.49 | $348.60 | $350.93 | -1.23% | 255,819 |
| Mar 10, 2026 | $356.50 | $373.24 | $354.00 | $355.30 | -0.29% | 350,473 |
| Mar 9, 2026 | $316.24 | $357.53 | $305.21 | $356.34 | +8.86% | 774,988 |
| Mar 6, 2026 | $343.22 | $353.94 | $325.10 | $327.35 | -8.07% | 541,053 |
| Mar 5, 2026 | $377.19 | $391.84 | $351.82 | $356.09 | -7.14% | 506,282 |
| Mar 4, 2026 | $409.78 | $417.71 | $380.11 | $383.47 | -5.64% | 432,428 |
| Mar 3, 2026 | $418.59 | $421.29 | $395.48 | $406.41 | -7.80% | 437,419 |
| Mar 2, 2026 | $390.06 | $441.49 | $390.06 | $440.80 | +10.79% | 350,737 |
| Feb 27, 2026 | $391.40 | $399.17 | $383.04 | $397.88 | +0.01% | 406,408 |
| Feb 26, 2026 | $419.37 | $419.37 | $385.00 | $397.86 | -4.86% | 308,094 |
| Feb 25, 2026 | $406.50 | $426.75 | $406.25 | $418.17 | +3.31% | 358,758 |
| Feb 24, 2026 | $400.15 | $410.99 | $395.00 | $404.79 | +2.22% | 247,451 |
| Feb 23, 2026 | $411.35 | $411.35 | $388.00 | $396.01 | -2.69% | 236,566 |
| Feb 20, 2026 | $395.31 | $418.00 | $393.52 | $406.97 | +2.62% | 254,288 |
| Feb 19, 2026 | $404.74 | $410.85 | $389.21 | $396.57 | -3.45% | 271,040 |
| Feb 18, 2026 | $414.55 | $428.35 | $403.97 | $410.72 | -0.80% | 271,596 |
| Feb 17, 2026 | $413.08 | $420.77 | $392.95 | $414.05 | -1.47% | 253,812 |
| Feb 13, 2026 | $414.53 | $431.00 | $410.40 | $420.23 | -0.70% | 437,443 |
| Feb 12, 2026 | $446.50 | $446.96 | $416.01 | $423.20 | -3.00% | 383,337 |
| Feb 11, 2026 | $420.00 | $437.39 | $414.66 | $436.28 | +5.44% | 235,955 |
| Feb 10, 2026 | $420.36 | $429.28 | $410.43 | $413.76 | -0.86% | 342,142 |
| Feb 9, 2026 | $419.00 | $433.83 | $415.00 | $417.36 | -0.32% | 350,696 |
| Feb 6, 2026 | $424.86 | $440.00 | $400.67 | $418.69 | +2.05% | 543,155 |
| Feb 5, 2026 | $384.42 | $438.19 | $337.51 | $410.29 | +17.91% | 1,329,872 |
| Feb 4, 2026 | $357.17 | $371.79 | $338.59 | $347.96 | -1.00% | 633,641 |
| Feb 3, 2026 | $381.86 | $398.59 | $348.05 | $351.47 | -6.07% | 569,524 |
| Feb 2, 2026 | $352.64 | $382.50 | $352.64 | $374.18 | +3.05% | 278,040 |
| Jan 30, 2026 | $359.93 | $384.93 | $359.93 | $363.11 | -0.68% | 553,811 |
| Jan 29, 2026 | $359.07 | $371.50 | $348.75 | $365.58 | +1.24% | 290,846 |
| Jan 28, 2026 | $365.45 | $378.37 | $349.02 | $361.12 | +0.85% | 188,598 |
| Jan 27, 2026 | $351.79 | $365.99 | $350.00 | $358.08 | +3.64% | 209,882 |
| Jan 26, 2026 | $345.02 | $351.85 | $340.78 | $345.49 | +0.76% | 199,511 |
| Jan 23, 2026 | $363.45 | $367.49 | $341.06 | $342.90 | -5.47% | 221,669 |
| Jan 22, 2026 | $385.00 | $393.80 | $362.05 | $362.73 | -3.97% | 217,288 |
| Jan 21, 2026 | $371.02 | $381.59 | $359.99 | $377.71 | +4.02% | 207,096 |
| Jan 20, 2026 | $361.45 | $374.93 | $357.50 | $363.13 | -2.24% | 196,463 |
| Jan 16, 2026 | $359.17 | $383.33 | $357.50 | $371.44 | +5.07% | 214,785 |
| Jan 15, 2026 | $365.83 | $367.28 | $353.24 | $353.52 | +1.24% | 255,850 |
| Jan 14, 2026 | $344.40 | $351.52 | $336.60 | $349.20 | -0.41% | 248,607 |
| Jan 13, 2026 | $348.21 | $364.74 | $345.82 | $350.63 | +1.77% | 201,271 |
| Jan 12, 2026 | $330.00 | $348.50 | $330.00 | $344.53 | +0.68% | 158,323 |
| Jan 9, 2026 | $335.05 | $348.57 | $333.00 | $342.20 | +2.73% | 251,922 |
| Jan 8, 2026 | $340.09 | $340.74 | $329.50 | $333.10 | -2.81% | 224,430 |
| Jan 7, 2026 | $337.83 | $345.47 | $327.50 | $342.73 | -0.59% | 233,241 |
| Jan 6, 2026 | $334.00 | $345.02 | $324.21 | $344.75 | +3.52% | 333,626 |
| Jan 5, 2026 | $375.43 | $382.85 | $329.17 | $333.03 | -9.98% | 470,964 |
| Jan 2, 2026 | $365.57 | $373.88 | $359.01 | $369.96 | +4.75% | 329,716 |
| Dec 31, 2025 | $369.15 | $369.83 | $352.42 | $353.19 | -2.91% | 265,043 |
| Dec 30, 2025 | $369.77 | $370.69 | $361.06 | $363.77 | -1.47% | 166,535 |
| Dec 29, 2025 | $371.73 | $375.27 | $366.45 | $369.21 | -2.09% | 226,494 |
| Dec 26, 2025 | $382.29 | $382.72 | $370.54 | $377.11 | -0.25% | 148,893 |
| Dec 24, 2025 | $381.81 | $381.99 | $376.86 | $378.07 | -0.98% | 67,205 |
| Dec 23, 2025 | $375.74 | $383.65 | $369.69 | $381.83 | +1.42% | 209,376 |
| Dec 22, 2025 | $378.77 | $385.48 | $372.43 | $376.50 | +2.70% | 336,440 |
| Dec 19, 2025 | $361.36 | $379.00 | $361.31 | $366.61 | +2.20% | 465,499 |
| Dec 18, 2025 | $374.31 | $379.28 | $356.26 | $358.73 | +0.74% | 283,559 |
| Dec 17, 2025 | $365.42 | $374.70 | $346.30 | $356.09 | -2.07% | 484,512 |
| Dec 16, 2025 | $356.94 | $367.82 | $353.59 | $363.60 | +0.10% | 266,049 |
| Dec 15, 2025 | $373.00 | $377.64 | $360.49 | $363.25 | +0.33% | 326,771 |
| Dec 12, 2025 | $384.65 | $386.00 | $357.31 | $362.05 | -6.11% | 506,272 |
| Dec 11, 2025 | $372.41 | $387.52 | $368.28 | $385.61 | +2.46% | 517,584 |
| Dec 10, 2025 | $364.64 | $381.41 | $364.64 | $376.36 | +2.69% | 351,131 |
| Dec 9, 2025 | $357.92 | $372.12 | $356.67 | $366.49 | +1.25% | 290,447 |
| Dec 8, 2025 | $360.46 | $366.30 | $355.68 | $361.95 | +2.81% | 296,238 |
| Dec 5, 2025 | $351.85 | $357.31 | $344.47 | $352.05 | +0.45% | 474,333 |
| Dec 4, 2025 | $342.80 | $367.41 | $340.10 | $350.49 | +1.15% | 675,558 |
| Dec 3, 2025 | $313.61 | $349.00 | $310.52 | $346.50 | +12.54% | 745,029 |
| Dec 2, 2025 | $293.68 | $310.00 | $288.89 | $307.90 | +7.24% | 382,566 |
| Dec 1, 2025 | $289.61 | $296.80 | $284.32 | $287.11 | -3.56% | 365,581 |
| Nov 28, 2025 | $294.99 | $301.53 | $292.68 | $297.70 | +2.91% | 128,329 |
| Nov 26, 2025 | $286.77 | $295.83 | $284.28 | $289.29 | +0.92% | 262,227 |
| Nov 25, 2025 | $279.61 | $289.42 | $264.79 | $286.64 | +2.51% | 225,410 |
| Nov 24, 2025 | $269.83 | $284.32 | $269.83 | $279.61 | +4.38% | 233,766 |
| Nov 21, 2025 | $252.60 | $274.38 | $243.68 | $267.87 | +5.98% | 439,011 |
| Nov 20, 2025 | $284.31 | $287.67 | $251.16 | $252.76 | -6.49% | 386,788 |
| Nov 19, 2025 | $256.20 | $278.00 | $255.97 | $270.30 | +5.80% | 390,838 |
| Nov 18, 2025 | $263.49 | $268.76 | $252.02 | $255.49 | -4.97% | 452,237 |
| Nov 17, 2025 | $278.82 | $285.42 | $265.20 | $268.85 | -4.86% | 310,559 |
| Nov 14, 2025 | $275.19 | $297.78 | $275.19 | $282.58 | -2.11% | 372,459 |
| Nov 13, 2025 | $300.78 | $303.45 | $279.50 | $288.66 | -5.62% | 404,240 |
| Nov 12, 2025 | $310.00 | $317.23 | $303.03 | $305.85 | -0.26% | 317,444 |
| Nov 11, 2025 | $315.07 | $320.79 | $305.01 | $306.66 | -4.61% | 257,677 |
| Nov 10, 2025 | $342.16 | $347.50 | $320.00 | $321.49 | -1.67% | 471,203 |
| Nov 7, 2025 | $323.05 | $330.00 | $299.08 | $326.94 | -3.79% | 527,833 |
| Nov 6, 2025 | $329.00 | $386.00 | $327.00 | $339.81 | +21.77% | 1,556,330 |
| Nov 5, 2025 | $279.50 | $288.00 | $277.90 | $279.07 | -0.09% | 396,497 |
| Nov 4, 2025 | $273.37 | $287.24 | $269.64 | $279.31 | -3.10% | 353,149 |
| Nov 3, 2025 | $292.86 | $297.65 | $287.34 | $288.24 | -0.48% | 289,488 |
| Oct 31, 2025 | $282.76 | $295.77 | $279.47 | $289.64 | +4.51% | 343,072 |
| Oct 30, 2025 | $278.48 | $285.01 | $275.22 | $277.14 | -0.18% | 182,474 |
| Oct 29, 2025 | $275.73 | $285.03 | $272.83 | $277.63 | +2.35% | 184,673 |
| Oct 28, 2025 | $276.80 | $279.60 | $265.00 | $271.26 | -2.00% | 290,069 |
| Oct 27, 2025 | $274.26 | $279.70 | $272.75 | $276.80 | +3.24% | 241,590 |
| Oct 24, 2025 | $282.97 | $286.32 | $267.12 | $268.11 | -2.00% | 211,489 |
| Oct 23, 2025 | $263.12 | $275.87 | $263.12 | $273.57 | +3.04% | 357,238 |
| Oct 22, 2025 | $283.38 | $286.79 | $263.14 | $265.49 | -8.38% | 451,412 |
| Oct 21, 2025 | $290.53 | $295.99 | $284.43 | $289.76 | -0.57% | 181,889 |
| Oct 20, 2025 | $278.48 | $294.09 | $275.00 | $291.42 | – | 303,152 |
Seasonality
SITM return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | -9.2% | 2.9% | -1.1% | 22.6% | 14.1% | 3.4% | 9.7% | 6.0% | -0.9% | 12.3% | 14.2% |
| Months up | 3 of 7 | 2 of 7 | 4 of 7 | 1 of 7 | 6 of 7 | 6 of 7 | 5 of 7 | 6 of 7 | 4 of 7 | 2 of 7 | 6 of 6 | 5 of 7 |
| 2026 | 2.8% | 9.6% | -13.2% | 62.8% | 26.3% | 5.0% | -28.2% | 5.6% | 15.3% | -31.4% | ||
| 2025 | -4.8% | -24.0% | -1.5% | -3.9% | 33.5% | 8.7% | -4.8% | 19.1% | 24.7% | -3.9% | 2.8% | 18.6% |
| 2024 | -12.7% | -13.2% | 0.8% | -4.4% | 36.7% | 2.1% | 14.1% | 1.9% | 18.6% | -1.5% | 25.7% | 1.0% |
| 2023 | 13.4% | 7.7% | 14.6% | -23.7% | -8.6% | 19.0% | 9.4% | 2.9% | -13.9% | -12.6% | 10.8% | 10.4% |
| 2022 | -20.3% | -13.3% | 22.6% | -32.0% | 26.4% | -23.5% | 14.1% | -42.8% | -26.0% | 14.1% | 17.4% | -3.6% |
| 2021 | 9.0% | -20.2% | 1.2% | -6.1% | 6.2% | 28.7% | 7.1% | 56.9% | -4.1% | 29.7% | 12.7% | -2.0% |
| 2020 | -0.3% | -10.9% | -3.9% | -0.5% | 37.6% | 59.0% | 12.1% | 24.0% | 27.6% | -0.6% | 4.2% | 28.7% |
| 2019 | 46.6% |