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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $460.23 | $506.70 | $428.50 | $447.06 | -2.86% | 2,275,820 |
| Oct 19, 2026 | $497.87 | $522.50 | $445.10 | $460.22 | -2.52% | 2,731,307 |
| Oct 12, 2026 | $591.00 | $591.90 | $469.00 | $472.14 | -22.90% | 3,458,656 |
| Oct 5, 2026 | $713.52 | $731.49 | $600.63 | $612.37 | -13.68% | 1,594,611 |
| Sep 28, 2026 | $660.69 | $724.33 | $634.88 | $709.44 | +7.12% | 1,935,387 |
| Sep 21, 2026 | $629.90 | $669.86 | $578.53 | $662.27 | +7.81% | 2,533,963 |
| Sep 14, 2026 | $595.00 | $619.99 | $539.54 | $614.27 | -3.37% | 3,161,066 |
| Sep 8, 2026 | $628.50 | $645.00 | $566.00 | $635.66 | +3.85% | 1,674,109 |
| Aug 31, 2026 | $562.10 | $613.97 | $536.11 | $612.09 | +9.72% | 1,615,500 |
| Aug 24, 2026 | $600.00 | $624.08 | $556.72 | $557.86 | -9.27% | 1,376,043 |
| Aug 17, 2026 | $725.00 | $754.99 | $595.01 | $614.83 | -13.64% | 2,081,305 |
| Aug 10, 2026 | $731.10 | $744.64 | $665.89 | $711.91 | -1.84% | 2,006,401 |
| Aug 3, 2026 | $519.54 | $762.65 | $511.31 | $725.28 | +35.52% | 3,617,336 |
| Jul 27, 2026 | $560.00 | $575.00 | $459.01 | $535.20 | -3.47% | 2,535,176 |
| Jul 20, 2026 | $563.33 | $597.25 | $531.82 | $554.46 | -0.09% | 1,922,468 |
| Jul 13, 2026 | $607.15 | $636.13 | $520.02 | $554.97 | -11.76% | 1,978,408 |
| Jul 6, 2026 | $609.81 | $672.64 | $564.00 | $628.94 | +4.53% | 2,456,086 |
| Jun 29, 2026 | $675.47 | $757.80 | $586.15 | $601.66 | -10.49% | 2,222,285 |
| Jun 22, 2026 | $736.35 | $755.52 | $625.84 | $672.19 | -7.80% | 5,857,000 |
| Jun 15, 2026 | $750.00 | $769.47 | $672.46 | $729.04 | -0.12% | 2,149,403 |
| Jun 8, 2026 | $656.36 | $742.96 | $609.15 | $729.89 | +16.66% | 2,386,318 |
| Jun 1, 2026 | $688.89 | $722.92 | $620.12 | $625.68 | -11.90% | 2,788,770 |
| May 26, 2026 | $758.00 | $764.48 | $687.70 | $710.20 | -2.52% | 2,140,749 |
| May 18, 2026 | $785.00 | $785.00 | $657.38 | $728.56 | -5.88% | 4,155,998 |
| May 11, 2026 | $833.08 | $901.81 | $759.80 | $774.06 | -7.08% | 2,899,691 |
| May 4, 2026 | $560.54 | $845.00 | $555.07 | $833.08 | +49.13% | 3,135,059 |
| Apr 27, 2026 | $567.61 | $574.03 | $502.78 | $558.63 | -2.04% | 1,737,689 |
| Apr 20, 2026 | $505.42 | $591.13 | $501.53 | $570.26 | +13.23% | 1,944,931 |
| Apr 13, 2026 | $418.42 | $505.00 | $415.96 | $503.63 | +19.82% | 1,735,490 |
| Apr 6, 2026 | $346.14 | $430.02 | $343.77 | $420.32 | +21.11% | 1,731,532 |
| Mar 30, 2026 | $331.13 | $366.39 | $306.62 | $347.05 | +6.07% | 1,703,791 |
| Mar 23, 2026 | $339.30 | $375.28 | $319.01 | $327.20 | +0.58% | 1,876,840 |
| Mar 16, 2026 | $338.28 | $362.80 | $322.91 | $325.32 | -0.25% | 5,055,902 |
| Mar 9, 2026 | $316.24 | $373.24 | $305.21 | $326.13 | -0.37% | 2,088,034 |
| Mar 2, 2026 | $390.06 | $441.49 | $325.10 | $327.35 | -17.73% | 2,267,919 |
| Feb 23, 2026 | $411.35 | $426.75 | $383.04 | $397.88 | -2.23% | 1,557,277 |
| Feb 17, 2026 | $413.08 | $428.35 | $389.21 | $406.97 | -3.16% | 1,050,736 |
| Feb 9, 2026 | $419.00 | $446.96 | $410.40 | $420.23 | +0.37% | 1,749,573 |
| Feb 2, 2026 | $352.64 | $440.00 | $337.51 | $418.69 | +15.31% | 3,354,232 |
| Jan 26, 2026 | $345.02 | $384.93 | $340.78 | $363.11 | +5.89% | 1,442,648 |
| Jan 20, 2026 | $361.45 | $393.80 | $341.06 | $342.90 | -7.68% | 842,516 |
| Jan 12, 2026 | $330.00 | $383.33 | $330.00 | $371.44 | +8.54% | 1,078,836 |
| Jan 5, 2026 | $375.43 | $382.85 | $324.21 | $342.20 | -7.50% | 1,514,183 |
| Dec 29, 2025 | $371.73 | $375.27 | $352.42 | $369.96 | -1.90% | 987,788 |
| Dec 22, 2025 | $378.77 | $385.48 | $369.69 | $377.11 | +2.86% | 761,914 |
| Dec 15, 2025 | $373.00 | $379.28 | $346.30 | $366.61 | +1.26% | 1,826,390 |
| Dec 8, 2025 | $360.46 | $387.52 | $355.68 | $362.05 | +2.84% | 1,961,672 |
| Dec 1, 2025 | $289.61 | $367.41 | $284.32 | $352.05 | +18.26% | 2,643,067 |
| Nov 24, 2025 | $269.83 | $301.53 | $264.79 | $297.70 | +11.14% | 849,732 |
| Nov 17, 2025 | $278.82 | $287.67 | $243.68 | $267.87 | -5.21% | 1,979,433 |
| Nov 10, 2025 | $342.16 | $347.50 | $275.19 | $282.58 | -13.57% | 1,823,023 |
| Nov 3, 2025 | $292.86 | $386.00 | $269.64 | $326.94 | +12.88% | 3,123,297 |
| Oct 27, 2025 | $274.26 | $295.77 | $265.00 | $289.64 | +8.03% | 1,241,878 |
| Oct 20, 2025 | $278.48 | $295.99 | $263.12 | $268.11 | -1.67% | 1,505,180 |
| Oct 13, 2025 | $296.57 | $302.50 | $272.41 | $272.67 | -1.79% | 1,419,031 |
| Oct 6, 2025 | $317.76 | $323.66 | $276.26 | $277.65 | -9.90% | 1,311,898 |
| Sep 29, 2025 | $298.33 | $314.68 | $289.53 | $308.17 | +5.26% | 1,659,736 |
| Sep 22, 2025 | $313.37 | $319.00 | $281.04 | $292.76 | -6.42% | 1,938,621 |
| Sep 15, 2025 | $264.28 | $313.93 | $262.50 | $312.85 | +20.33% | 2,689,003 |
| Sep 8, 2025 | $239.48 | $260.22 | $236.13 | $260.00 | +10.75% | 1,572,350 |
| Sep 2, 2025 | $236.59 | $237.04 | $222.12 | $234.77 | -2.86% | 1,213,649 |
| Aug 25, 2025 | $240.00 | $249.88 | $231.29 | $241.67 | +0.29% | 2,035,094 |
| Aug 18, 2025 | $220.66 | $242.71 | $204.61 | $240.98 | +8.82% | 1,732,582 |
| Aug 11, 2025 | $199.34 | $228.71 | $199.12 | $221.44 | +10.96% | 1,879,956 |
| Aug 4, 2025 | $196.20 | $216.38 | $187.56 | $199.57 | +3.36% | 2,891,552 |
| Jul 28, 2025 | $198.10 | $204.51 | $186.49 | $193.09 | +1.54% | 1,617,285 |
| Jul 21, 2025 | $217.41 | $222.37 | $189.00 | $190.16 | -11.72% | 1,478,414 |
| Jul 14, 2025 | $205.80 | $216.04 | $198.96 | $215.40 | +4.36% | 1,113,249 |
| Jul 7, 2025 | $208.64 | $213.00 | $201.88 | $206.40 | -3.03% | 1,146,654 |
| Jun 30, 2025 | $213.98 | $214.94 | $201.99 | $212.84 | -0.04% | 1,885,383 |
| Jun 23, 2025 | $226.36 | $243.36 | $199.29 | $212.93 | -6.73% | 4,294,191 |
| Jun 16, 2025 | $216.27 | $230.71 | $215.07 | $228.30 | +8.57% | 1,070,721 |
| Jun 9, 2025 | $209.00 | $227.71 | $204.00 | $210.27 | +2.15% | 1,420,953 |
| Jun 2, 2025 | $195.92 | $209.84 | $195.37 | $205.84 | +4.98% | 880,613 |
| May 26, 2025 | $198.00 | $207.55 | $187.00 | $196.07 | -0.77% | 1,110,022 |
| May 19, 2025 | $201.37 | $209.25 | $194.88 | $197.59 | -6.21% | 1,112,366 |
| May 12, 2025 | $207.00 | $213.00 | $196.38 | $210.67 | +10.87% | 1,692,806 |
| May 5, 2025 | $162.20 | $195.56 | $158.63 | $190.01 | +15.99% | 1,768,103 |
| Apr 28, 2025 | $153.14 | $167.86 | $138.74 | $163.82 | +7.04% | 1,113,011 |
| Apr 21, 2025 | $125.92 | $154.57 | $123.59 | $153.04 | +18.20% | 1,025,079 |
| Apr 14, 2025 | $138.05 | $143.46 | $125.19 | $129.47 | -0.41% | 1,050,525 |
| Apr 7, 2025 | $109.83 | $150.80 | $108.70 | $130.00 | +9.03% | 2,229,985 |
| Mar 31, 2025 | $148.60 | $160.78 | $105.40 | $119.23 | -21.77% | 1,952,704 |
| Mar 24, 2025 | $184.38 | $190.33 | $150.45 | $152.41 | -14.50% | 1,112,217 |
| Mar 17, 2025 | $167.03 | $184.81 | $166.13 | $178.26 | +6.72% | 1,633,761 |
| Mar 10, 2025 | $165.01 | $170.26 | $146.01 | $167.03 | -4.47% | 2,192,151 |
| Mar 3, 2025 | $157.64 | $205.00 | $147.28 | $174.84 | +12.69% | 2,593,566 |
| Feb 24, 2025 | $179.74 | $180.00 | $145.55 | $155.15 | -13.77% | 1,781,603 |
| Feb 18, 2025 | $180.51 | $187.82 | $173.25 | $179.93 | +1.42% | 1,112,894 |
| Feb 10, 2025 | $176.00 | $181.74 | $162.05 | $177.41 | -1.37% | 1,588,059 |
| Feb 3, 2025 | $195.61 | $225.36 | $175.01 | $179.88 | -11.91% | 2,216,660 |
| Jan 27, 2025 | $234.40 | $234.50 | $180.82 | $204.20 | -17.53% | 1,678,333 |
| Jan 21, 2025 | $252.75 | $261.62 | $246.06 | $247.61 | -1.34% | 599,653 |
| Jan 13, 2025 | $224.26 | $252.45 | $217.62 | $250.97 | +8.47% | 773,878 |
| Jan 6, 2025 | $242.00 | $247.33 | $221.64 | $231.38 | -1.27% | 722,839 |
| Dec 30, 2024 | $216.04 | $234.35 | $211.00 | $234.35 | +6.11% | 599,827 |
| Dec 23, 2024 | $216.65 | $229.48 | $214.65 | $220.86 | +1.94% | 624,966 |
| Dec 16, 2024 | $247.10 | $252.92 | $210.91 | $216.65 | -14.24% | 1,825,748 |
| Dec 9, 2024 | $239.50 | $268.18 | $239.19 | $252.61 | +8.94% | 1,463,794 |
| Dec 2, 2024 | $215.00 | $233.52 | $213.37 | $231.88 | +9.18% | 1,169,603 |
| Nov 25, 2024 | $212.41 | $218.00 | $201.24 | $212.38 | +0.62% | 645,485 |
| Nov 18, 2024 | $193.38 | $215.52 | $193.04 | $211.08 | +9.04% | 779,053 |
| Nov 11, 2024 | $225.57 | $225.57 | $192.75 | $193.58 | -14.14% | 906,098 |
| Nov 4, 2024 | $168.70 | $228.12 | $168.70 | $225.45 | +32.15% | 1,497,882 |
| Oct 28, 2024 | $179.05 | $187.56 | $166.48 | $170.60 | -4.66% | 630,890 |
| Oct 21, 2024 | $174.97 | $188.48 | $174.44 | $178.93 | +2.26% | 744,297 |
| Oct 14, 2024 | $184.87 | $188.98 | $169.10 | $174.97 | -5.42% | 887,637 |
| Oct 7, 2024 | $177.95 | $187.56 | $175.00 | $185.00 | +3.13% | 625,134 |
| Sep 30, 2024 | $172.91 | $182.45 | $161.79 | $179.39 | +1.91% | 896,071 |
| Sep 23, 2024 | $165.32 | $181.00 | $161.76 | $176.03 | +7.62% | 733,103 |
| Sep 16, 2024 | $144.66 | $170.71 | $143.98 | $163.57 | +11.66% | 1,235,229 |
| Sep 9, 2024 | $132.91 | $147.71 | $128.98 | $146.49 | +12.22% | 756,126 |
| Sep 3, 2024 | $141.26 | $142.43 | $127.37 | $130.54 | -9.76% | 558,329 |
| Aug 26, 2024 | $143.54 | $147.82 | $131.94 | $144.66 | -0.06% | 958,843 |
| Aug 19, 2024 | $139.77 | $145.00 | $135.98 | $144.75 | +3.53% | 606,977 |
| Aug 12, 2024 | $128.00 | $142.75 | $126.52 | $139.82 | +10.36% | 991,504 |
| Aug 5, 2024 | $106.72 | $126.96 | $106.72 | $126.70 | +11.61% | 1,815,922 |
| Jul 29, 2024 | $148.93 | $150.74 | $110.53 | $113.52 | -23.31% | 1,446,186 |
| Jul 22, 2024 | $147.41 | $158.11 | $140.52 | $148.03 | +1.96% | 920,325 |
| Jul 15, 2024 | $154.01 | $165.11 | $144.06 | $145.19 | -5.35% | 1,493,669 |
| Jul 8, 2024 | $134.87 | $160.14 | $134.87 | $153.40 | +14.47% | 1,687,428 |
| Jul 1, 2024 | $124.17 | $134.16 | $118.98 | $134.01 | +7.74% | 566,266 |
| Jun 24, 2024 | $118.13 | $128.33 | $114.32 | $124.38 | +4.87% | 950,127 |
| Jun 17, 2024 | $122.69 | $124.93 | $117.01 | $118.60 | -3.84% | 1,082,705 |
| Jun 10, 2024 | $117.06 | $131.90 | $116.35 | $123.33 | +3.73% | 888,382 |
| Jun 3, 2024 | $125.31 | $125.86 | $115.76 | $118.89 | -2.41% | 612,071 |
| May 28, 2024 | $126.24 | $131.50 | $119.72 | $121.82 | -2.68% | 682,900 |
| May 20, 2024 | $127.54 | $132.50 | $118.57 | $125.18 | -1.85% | 919,054 |
| May 13, 2024 | $123.39 | $129.86 | $122.76 | $127.54 | +3.56% | 928,183 |
| May 6, 2024 | $92.62 | $128.81 | $92.36 | $123.15 | +33.50% | 1,752,830 |
| Apr 29, 2024 | $88.79 | $94.95 | $86.73 | $92.25 | +3.90% | 963,282 |
| Apr 22, 2024 | $74.48 | $88.99 | $72.39 | $88.79 | +20.90% | 1,026,409 |
| Apr 15, 2024 | $82.07 | $82.95 | $72.77 | $73.44 | -10.03% | 880,351 |
| Apr 8, 2024 | $83.96 | $88.13 | $80.10 | $81.63 | -2.26% | 1,375,424 |
| Apr 1, 2024 | $92.73 | $96.00 | $83.36 | $83.52 | -10.42% | 1,085,446 |
| Mar 25, 2024 | $92.03 | $95.44 | $89.01 | $93.23 | -0.61% | 510,033 |
| Mar 18, 2024 | $85.39 | $96.59 | $83.70 | $93.80 | +11.49% | 955,080 |
| Mar 11, 2024 | $94.96 | $96.57 | $84.05 | $84.13 | -12.75% | 1,074,323 |
| Mar 4, 2024 | $94.57 | $98.38 | $89.69 | $96.42 | +2.57% | 1,059,353 |
| Feb 26, 2024 | $97.79 | $98.81 | $90.99 | $94.00 | -3.09% | 1,116,114 |
| Feb 20, 2024 | $102.22 | $105.99 | $95.75 | $97.00 | -6.30% | 1,133,083 |
| Feb 12, 2024 | $125.43 | $129.43 | $101.50 | $103.52 | -17.16% | 2,030,231 |
| Feb 5, 2024 | $105.81 | $126.66 | $104.52 | $124.96 | +18.10% | 965,588 |
| Jan 29, 2024 | $116.60 | $119.45 | $103.32 | $105.81 | -9.20% | 951,253 |
| Jan 22, 2024 | $123.00 | $127.05 | $115.51 | $116.53 | -3.89% | 663,494 |
| Jan 16, 2024 | $114.69 | $121.47 | $113.23 | $121.25 | +4.22% | 535,826 |
| Jan 8, 2024 | $112.75 | $118.08 | $112.42 | $116.34 | +2.75% | 557,381 |
| Jan 2, 2024 | $121.01 | $121.02 | $110.14 | $113.23 | -7.25% | 869,330 |
| Dec 26, 2023 | $128.10 | $130.42 | $121.43 | $122.08 | -3.62% | 393,140 |
| Dec 18, 2023 | $128.58 | $129.42 | $117.02 | $126.67 | -2.12% | 950,880 |
| Dec 11, 2023 | $116.42 | $132.44 | $109.71 | $129.42 | +12.73% | 1,417,397 |
| Dec 4, 2023 | $110.90 | $115.22 | $100.87 | $114.81 | +3.79% | 1,002,292 |
| Nov 27, 2023 | $114.88 | $117.24 | $108.39 | $110.62 | -3.58% | 879,183 |
| Nov 20, 2023 | $114.78 | $119.11 | $112.92 | $114.73 | +0.93% | 436,864 |
| Nov 13, 2023 | $106.26 | $121.44 | $105.15 | $113.67 | +5.25% | 786,953 |
| Nov 6, 2023 | $112.73 | $112.97 | $104.01 | $108.00 | -3.67% | 757,233 |
| Oct 30, 2023 | $99.53 | $114.65 | $92.29 | $112.11 | +13.30% | 1,483,065 |
| Oct 23, 2023 | $106.07 | $113.39 | $98.00 | $98.95 | -7.70% | 713,973 |
| Oct 16, 2023 | $113.53 | $117.56 | $107.13 | $107.21 | -5.17% | 548,552 |
| Oct 9, 2023 | $113.65 | $121.34 | $112.10 | $113.05 | -1.78% | 526,661 |
| Oct 2, 2023 | $113.75 | $116.81 | $108.30 | $115.10 | +0.74% | 696,918 |
| Sep 25, 2023 | $105.53 | $116.49 | $104.36 | $114.25 | +6.90% | 822,385 |
| Sep 18, 2023 | $114.80 | $117.57 | $103.62 | $106.88 | -7.37% | 658,260 |
| Sep 11, 2023 | $115.02 | $115.51 | $108.10 | $115.38 | +2.07% | 1,064,849 |
| Sep 5, 2023 | $129.42 | $133.26 | $111.85 | $113.04 | -13.44% | 685,985 |
| Aug 28, 2023 | $126.22 | $135.17 | $124.51 | $130.59 | +4.32% | 899,046 |
| Aug 21, 2023 | $123.61 | $133.83 | $122.95 | $125.18 | +1.27% | 639,827 |
| Aug 14, 2023 | $131.82 | $133.83 | $120.70 | $123.61 | -7.06% | 660,698 |
| Aug 7, 2023 | $139.23 | $141.99 | $132.00 | $133.00 | -2.81% | 886,075 |
| Jul 31, 2023 | $125.10 | $141.29 | $124.94 | $136.85 | +9.48% | 1,764,676 |
| Jul 24, 2023 | $124.30 | $127.49 | $119.65 | $125.00 | +0.56% | 846,149 |
| Jul 17, 2023 | $126.31 | $133.10 | $122.94 | $124.30 | -1.71% | 963,492 |
| Jul 10, 2023 | $116.40 | $132.05 | $116.40 | $126.46 | +9.20% | 866,882 |
| Jul 3, 2023 | $118.24 | $120.79 | $112.59 | $115.81 | -1.83% | 693,334 |
| Jun 26, 2023 | $115.22 | $122.81 | $113.85 | $117.97 | +2.76% | 1,198,448 |
| Jun 20, 2023 | $116.35 | $120.73 | $113.42 | $114.80 | -2.62% | 1,363,509 |
| Jun 12, 2023 | $112.33 | $121.06 | $111.40 | $117.89 | +6.42% | 5,085,382 |
| Jun 5, 2023 | $101.61 | $112.84 | $100.90 | $110.78 | +8.69% | 1,220,823 |
| May 30, 2023 | $106.09 | $108.26 | $96.38 | $101.92 | -0.93% | 1,345,732 |
| May 22, 2023 | $93.99 | $104.52 | $89.34 | $102.88 | +8.36% | 1,291,280 |
| May 15, 2023 | $82.23 | $98.86 | $81.82 | $94.94 | +15.18% | 2,125,267 |
| May 8, 2023 | $88.48 | $89.99 | $81.09 | $82.43 | -6.64% | 1,714,897 |
| May 1, 2023 | $108.49 | $111.26 | $81.69 | $88.29 | -18.60% | 3,564,932 |
| Apr 24, 2023 | $117.05 | $117.60 | $95.68 | $108.47 | -7.65% | 2,026,508 |
| Apr 17, 2023 | $119.94 | $126.65 | $114.39 | $117.46 | -2.97% | 1,166,238 |
| Apr 10, 2023 | $129.13 | $136.90 | $118.67 | $121.05 | -6.96% | 1,214,236 |
| Apr 3, 2023 | $141.08 | $141.67 | $125.41 | $130.10 | -8.53% | 649,089 |
| Mar 27, 2023 | $136.78 | $142.35 | $127.40 | $142.23 | +4.39% | 638,786 |
| Mar 20, 2023 | $131.20 | $142.88 | $128.10 | $136.25 | +3.91% | 960,826 |
| Mar 13, 2023 | $122.88 | $137.36 | $118.24 | $131.12 | +3.84% | 1,637,098 |
| Mar 6, 2023 | $133.87 | $135.98 | $122.55 | $126.27 | -5.79% | 1,413,030 |
| Feb 27, 2023 | $117.68 | $134.43 | $116.66 | $134.03 | +15.94% | 1,455,388 |
| Feb 21, 2023 | $118.41 | $122.87 | $112.11 | $115.60 | -4.78% | 705,604 |
| Feb 13, 2023 | $124.76 | $129.78 | $119.98 | $121.40 | -2.47% | 720,802 |
| Feb 6, 2023 | $124.98 | $131.00 | $122.60 | $124.48 | -2.70% | 1,047,609 |
| Jan 30, 2023 | $117.84 | $134.71 | $113.70 | $127.93 | +5.92% | 2,339,668 |
| Jan 23, 2023 | $112.89 | $122.68 | $112.59 | $120.78 | +8.38% | 1,151,930 |
| Jan 17, 2023 | $106.20 | $112.29 | $102.81 | $111.44 | +4.61% | 723,685 |
| Jan 9, 2023 | $106.90 | $114.44 | $97.90 | $106.53 | +1.45% | 1,627,669 |
| Jan 3, 2023 | $105.04 | $105.79 | $95.80 | $105.01 | +3.34% | 650,496 |
| Dec 27, 2022 | $98.65 | $103.06 | $94.03 | $101.62 | +2.22% | 603,547 |
| Dec 19, 2022 | $103.86 | $105.33 | $96.59 | $99.41 | -5.15% | 877,282 |
| Dec 12, 2022 | $100.89 | $117.86 | $100.18 | $104.81 | +2.98% | 1,805,435 |
| Dec 5, 2022 | $103.15 | $106.34 | $97.07 | $101.78 | -2.43% | 1,002,389 |
| Nov 28, 2022 | $97.64 | $107.65 | $95.41 | $104.32 | +5.37% | 1,037,721 |
| Nov 21, 2022 | $102.78 | $105.00 | $95.32 | $99.00 | -5.82% | 610,453 |
| Nov 14, 2022 | $106.83 | $114.17 | $99.42 | $105.12 | -2.19% | 1,491,647 |
| Nov 7, 2022 | $87.00 | $109.14 | $85.99 | $107.47 | +24.65% | 2,153,724 |
| Oct 31, 2022 | $92.17 | $94.78 | $76.61 | $86.22 | -8.68% | 2,587,796 |
| Oct 24, 2022 | $80.25 | $94.88 | $74.70 | $94.42 | +17.29% | 2,072,007 |
| Oct 17, 2022 | $76.10 | $80.79 | $74.87 | $80.50 | +9.82% | 1,550,980 |
| Oct 10, 2022 | $82.44 | $82.74 | $73.10 | $73.30 | -11.93% | 2,067,701 |
| Oct 3, 2022 | $80.09 | $92.74 | $79.54 | $83.23 | +5.72% | 1,618,885 |
| Sep 26, 2022 | $81.06 | $86.60 | $77.47 | $78.73 | -3.21% | 1,639,110 |
| Sep 19, 2022 | $85.48 | $88.20 | $77.77 | $81.34 | -6.31% | 2,389,484 |
| Sep 12, 2022 | $102.74 | $104.69 | $85.00 | $86.82 | -14.77% | 2,402,247 |
| Sep 6, 2022 | $99.00 | $103.57 | $94.21 | $101.87 | +2.89% | 1,170,363 |
| Aug 29, 2022 | $114.32 | $116.00 | $96.11 | $99.01 | -14.57% | 2,761,734 |
| Aug 22, 2022 | $119.88 | $122.98 | $115.49 | $115.89 | -5.17% | 1,322,912 |
| Aug 15, 2022 | $135.14 | $136.44 | $121.54 | $122.21 | -9.86% | 1,764,855 |
| Aug 8, 2022 | $142.90 | $148.00 | $127.01 | $135.58 | -3.20% | 1,709,456 |
| Aug 1, 2022 | $183.64 | $209.66 | $130.01 | $140.06 | -24.69% | 3,594,306 |
| Jul 25, 2022 | $173.88 | $186.88 | $168.79 | $185.98 | +6.06% | 714,655 |
| Jul 18, 2022 | $163.94 | $186.96 | $159.19 | $175.35 | +10.90% | 896,806 |
| Jul 11, 2022 | $150.79 | $158.80 | $142.79 | $158.11 | +3.43% | 576,145 |
| Jul 5, 2022 | $138.92 | $155.99 | $129.44 | $152.87 | +6.16% | 1,180,806 |
| Jun 27, 2022 | $189.80 | $189.80 | $143.05 | $144.00 | -22.37% | 1,103,722 |
| Jun 21, 2022 | $165.00 | $185.77 | $165.00 | $185.50 | +14.22% | 843,808 |
| Jun 13, 2022 | $187.70 | $190.01 | $158.33 | $162.41 | -17.46% | 1,274,302 |
| Jun 6, 2022 | $230.00 | $234.89 | $193.53 | $196.77 | -12.06% | 781,641 |
| May 31, 2022 | $210.33 | $226.99 | $202.38 | $223.76 | +5.75% | 671,798 |
| May 23, 2022 | $194.91 | $213.96 | $182.35 | $211.59 | +6.75% | 795,962 |
| May 16, 2022 | $196.79 | $202.83 | $182.06 | $198.22 | +0.33% | 888,982 |
| May 9, 2022 | $181.72 | $198.12 | $156.57 | $197.57 | +4.42% | 1,391,819 |
| May 2, 2022 | $167.98 | $193.31 | $165.61 | $189.20 | +12.24% | 1,141,815 |
| Apr 25, 2022 | $163.17 | $182.00 | $160.77 | $168.57 | +1.30% | 995,800 |
| Apr 18, 2022 | $183.95 | $193.80 | $164.17 | $166.40 | -9.93% | 781,360 |
| Apr 11, 2022 | $184.80 | $197.30 | $178.49 | $184.74 | -2.66% | 779,501 |
| Apr 4, 2022 | $241.15 | $250.81 | $188.36 | $189.78 | -20.61% | 1,109,087 |
| Mar 28, 2022 | $253.97 | $270.92 | $234.88 | $239.05 | -5.03% | 1,361,129 |
| Mar 21, 2022 | $238.82 | $253.97 | $230.14 | $251.72 | +5.40% | 1,005,656 |
| Mar 14, 2022 | $185.95 | $249.16 | $173.94 | $238.82 | +27.11% | 1,585,765 |
| Mar 7, 2022 | $177.30 | $195.24 | $165.86 | $187.88 | +6.29% | 1,105,734 |
| Feb 28, 2022 | $201.24 | $213.70 | $176.00 | $176.77 | -13.11% | 1,321,388 |
| Feb 22, 2022 | $184.07 | $204.35 | $160.01 | $203.44 | +8.83% | 1,393,954 |
| Feb 14, 2022 | $197.87 | $218.65 | $186.42 | $186.94 | -5.34% | 1,037,823 |
| Feb 7, 2022 | $193.48 | $223.30 | $189.19 | $197.49 | +2.31% | 1,599,027 |
| Jan 31, 2022 | $210.31 | $247.18 | $182.33 | $193.04 | -8.07% | 2,346,919 |
| Jan 24, 2022 | $186.44 | $215.24 | $180.21 | $209.99 | +7.41% | 1,217,153 |
| Jan 18, 2022 | $234.73 | $238.00 | $195.51 | $195.51 | -18.49% | 1,222,248 |
| Jan 10, 2022 | $238.69 | $258.27 | $225.04 | $239.85 | -1.24% | 1,398,825 |
| Jan 3, 2022 | $295.60 | $303.86 | $240.60 | $242.85 | -16.99% | 1,152,509 |
| Dec 27, 2021 | $286.67 | $298.72 | $275.91 | $292.54 | +3.03% | 729,770 |
| Dec 20, 2021 | $251.98 | $284.25 | $249.09 | $283.94 | +8.63% | 991,275 |
| Dec 13, 2021 | $289.00 | $291.88 | $245.03 | $261.39 | -9.11% | 2,016,437 |
| Dec 6, 2021 | $276.82 | $341.77 | $261.08 | $287.60 | +3.07% | 1,668,395 |
| Nov 29, 2021 | $304.99 | $321.00 | $272.72 | $279.03 | -7.29% | 4,733,812 |
| Nov 22, 2021 | $289.39 | $312.03 | $246.10 | $300.98 | +4.66% | 2,491,344 |
| Nov 15, 2021 | $256.05 | $295.00 | $251.94 | $287.59 | +12.85% | 1,411,045 |
| Nov 8, 2021 | $293.12 | $301.20 | $225.00 | $254.85 | -11.33% | 4,223,393 |
| Nov 1, 2021 | $268.49 | $301.52 | $262.20 | $287.43 | +8.51% | 1,272,349 |
| Oct 25, 2021 | $229.76 | $265.02 | $229.76 | $264.89 | +15.91% | 1,092,878 |
| Oct 18, 2021 | $222.00 | $234.50 | $218.04 | $228.54 | +2.73% | 696,875 |
| Oct 11, 2021 | $213.96 | $229.88 | $207.44 | $222.46 | +3.74% | 767,779 |
| Oct 4, 2021 | $204.89 | $225.80 | $195.05 | $214.43 | +2.82% | 972,652 |
| Sep 27, 2021 | $231.30 | $233.67 | $189.39 | $208.55 | -11.06% | 1,170,888 |
| Sep 20, 2021 | $215.69 | $239.69 | $212.13 | $234.49 | +4.37% | 745,035 |
| Sep 13, 2021 | $221.26 | $231.41 | $209.44 | $224.67 | +2.22% | 913,752 |
| Sep 7, 2021 | $226.07 | $232.27 | $215.87 | $219.79 | -2.15% | 501,648 |
| Aug 30, 2021 | $204.44 | $228.28 | $204.44 | $224.62 | +9.14% | 819,201 |
| Aug 23, 2021 | $208.50 | $214.90 | $194.05 | $205.80 | -0.28% | 900,772 |
| Aug 16, 2021 | $201.37 | $207.95 | $191.00 | $206.38 | +1.77% | 1,030,960 |
| Aug 9, 2021 | $186.71 | $208.49 | $184.00 | $202.79 | +8.10% | 992,763 |
| Aug 2, 2021 | $136.75 | $195.00 | $130.99 | $187.59 | +38.30% | 971,366 |
| Jul 26, 2021 | $128.00 | $135.94 | $114.02 | $135.64 | +5.95% | 481,945 |
| Jul 19, 2021 | $113.52 | $134.55 | $111.43 | $128.02 | +9.15% | 650,056 |
| Jul 12, 2021 | $119.07 | $122.22 | $110.93 | $117.29 | -0.32% | 713,492 |
| Jul 6, 2021 | $121.78 | $123.59 | $112.90 | $117.67 | -3.41% | 453,508 |
| Jun 28, 2021 | $126.42 | $131.48 | $121.36 | $121.83 | -2.93% | 509,510 |
| Jun 21, 2021 | $120.40 | $135.00 | $117.09 | $125.51 | +5.08% | 796,736 |
| Jun 14, 2021 | $112.44 | $125.02 | $112.44 | $119.44 | +6.22% | 779,498 |
| Jun 7, 2021 | $100.01 | $113.46 | $98.83 | $112.45 | +12.39% | 607,450 |
| Jun 1, 2021 | $99.31 | $100.73 | $94.21 | $100.05 | +1.75% | 698,726 |
| May 24, 2021 | $89.39 | $100.66 | $88.68 | $98.33 | +11.28% | 969,475 |
| May 17, 2021 | $82.69 | $91.50 | $80.92 | $88.36 | +4.77% | 581,903 |
| May 10, 2021 | $88.55 | $90.58 | $75.81 | $84.34 | -6.94% | 979,085 |
| May 3, 2021 | $94.00 | $94.38 | $81.08 | $90.63 | -2.07% | 1,201,382 |
| Apr 26, 2021 | $99.77 | $109.52 | $92.02 | $92.55 | -7.75% | 776,300 |
| Apr 19, 2021 | $98.17 | $100.71 | $90.02 | $100.32 | +0.94% | 459,399 |
| Apr 12, 2021 | $99.12 | $101.40 | $95.01 | $99.39 | -0.35% | 450,429 |
| Apr 5, 2021 | $109.79 | $109.79 | $98.05 | $99.74 | -5.28% | 523,518 |
| Mar 29, 2021 | $98.93 | $105.91 | $90.50 | $105.30 | +5.27% | 547,302 |
| Mar 22, 2021 | $103.51 | $109.75 | $92.00 | $100.03 | -2.79% | 880,273 |
| Mar 15, 2021 | $100.56 | $111.79 | $97.57 | $102.90 | +2.90% | 920,381 |
| Mar 8, 2021 | $98.60 | $108.97 | $93.23 | $100.00 | +3.71% | 1,485,329 |
| Mar 1, 2021 | $99.26 | $101.74 | $82.62 | $96.42 | -1.04% | 2,264,571 |
| Feb 22, 2021 | $122.01 | $125.80 | $96.74 | $97.43 | -21.31% | 3,151,483 |
| Feb 16, 2021 | $144.17 | $151.78 | $122.00 | $123.81 | -14.12% | 3,137,960 |
| Feb 8, 2021 | $132.94 | $147.67 | $129.11 | $144.17 | +10.05% | 617,605 |
| Feb 1, 2021 | $125.02 | $136.04 | $123.27 | $131.00 | +7.33% | 530,611 |
| Jan 25, 2021 | $138.50 | $140.69 | $118.08 | $122.05 | -11.84% | 767,331 |
| Jan 19, 2021 | $138.84 | $143.46 | $132.46 | $138.44 | +1.42% | 551,759 |
| Jan 11, 2021 | $122.09 | $139.36 | $118.78 | $136.50 | +13.14% | 587,478 |
| Jan 4, 2021 | $114.78 | $129.93 | $107.29 | $120.65 | +7.79% | 872,581 |
| Dec 28, 2020 | $107.00 | $114.46 | $101.21 | $111.93 | +4.75% | 448,028 |
| Dec 21, 2020 | $110.28 | $113.56 | $102.93 | $106.85 | -5.53% | 499,535 |
| Dec 14, 2020 | $104.23 | $118.60 | $101.27 | $113.10 | +10.23% | 963,847 |
| Dec 7, 2020 | $104.34 | $110.91 | $99.60 | $102.60 | -1.15% | 514,955 |
| Nov 30, 2020 | $88.55 | $104.01 | $84.26 | $103.79 | +17.60% | 1,005,545 |
| Nov 23, 2020 | $81.84 | $92.57 | $77.69 | $88.26 | +7.24% | 886,924 |
| Nov 16, 2020 | $93.98 | $96.75 | $79.28 | $82.30 | -12.44% | 837,600 |
| Nov 9, 2020 | $110.00 | $112.69 | $89.48 | $93.99 | -9.19% | 558,106 |
| Nov 2, 2020 | $84.99 | $106.44 | $83.35 | $103.50 | +23.97% | 657,490 |
| Oct 26, 2020 | $92.59 | $94.61 | $82.57 | $83.49 | -10.51% | 478,665 |
| Oct 19, 2020 | $94.56 | $96.46 | $87.22 | $93.30 | +0.90% | 386,405 |
| Oct 12, 2020 | $86.40 | $98.63 | $86.40 | $92.47 | +7.65% | 392,381 |
| Oct 5, 2020 | $88.22 | $88.22 | $82.00 | $85.90 | -0.92% | 631,952 |
| Sep 28, 2020 | $79.49 | $88.78 | $77.67 | $86.70 | +10.77% | 771,301 |
| Sep 21, 2020 | $70.43 | $79.47 | $70.31 | $78.27 | +7.65% | 774,574 |
| Sep 14, 2020 | $65.64 | $73.41 | $63.00 | $72.71 | +13.64% | 1,480,732 |
| Sep 8, 2020 | $67.76 | $69.99 | $63.80 | $63.98 | -7.74% | 562,930 |
| Aug 31, 2020 | $68.00 | $81.60 | $65.22 | $69.35 | +1.93% | 896,801 |
| Aug 24, 2020 | $66.65 | $71.65 | $65.02 | $68.04 | +4.10% | 496,834 |
| Aug 17, 2020 | $65.54 | $69.27 | $63.46 | $65.36 | +1.05% | 445,855 |
| Aug 10, 2020 | $59.50 | $66.66 | $59.36 | $64.68 | +9.78% | 630,983 |
| Aug 3, 2020 | $53.37 | $64.64 | $52.50 | $58.92 | +10.86% | 606,247 |
| Jul 27, 2020 | $52.22 | $54.99 | $50.56 | $53.15 | +3.61% | 468,136 |
| Jul 20, 2020 | $54.85 | $59.80 | $48.88 | $51.30 | -3.77% | 871,165 |
| Jul 13, 2020 | $46.84 | $53.78 | $45.04 | $53.31 | +13.79% | 721,193 |
| Jul 6, 2020 | $46.65 | $51.57 | $44.69 | $46.85 | +2.18% | 609,725 |
| Jun 29, 2020 | $45.84 | $48.52 | $42.01 | $45.85 | -0.09% | 543,947 |
| Jun 22, 2020 | $46.72 | $50.43 | $44.66 | $45.89 | -0.78% | 763,228 |
| Jun 15, 2020 | $35.53 | $49.94 | $34.24 | $46.25 | +29.37% | 1,751,982 |
| Jun 8, 2020 | $34.00 | $39.73 | $32.65 | $35.75 | +5.80% | 1,292,064 |
| Jun 1, 2020 | $29.40 | $35.39 | $29.40 | $33.79 | +13.35% | 474,606 |
| May 26, 2020 | $33.46 | $35.34 | $29.25 | $29.81 | -10.75% | 318,898 |
| May 18, 2020 | $25.83 | $36.91 | $25.83 | $33.40 | +33.17% | 816,367 |
| May 11, 2020 | $24.39 | $25.73 | $23.78 | $25.08 | -3.05% | 237,647 |
| May 4, 2020 | $20.78 | $26.97 | $20.20 | $25.87 | +21.57% | 308,303 |
| Apr 27, 2020 | $20.03 | $22.65 | $19.59 | $21.28 | +8.96% | 163,733 |
| Apr 20, 2020 | $19.11 | $21.00 | $17.50 | $19.53 | -0.10% | 198,019 |
| Apr 13, 2020 | $21.21 | $22.00 | $19.00 | $19.55 | -7.04% | 252,709 |
| Apr 6, 2020 | $20.20 | $24.25 | $19.60 | $21.03 | +6.75% | 221,589 |
| Mar 30, 2020 | $21.05 | $22.55 | $18.05 | $19.70 | -5.11% | 283,298 |
| Mar 23, 2020 | $23.14 | $25.52 | $18.53 | $20.76 | -12.07% | 518,329 |
| Mar 16, 2020 | $20.25 | $27.98 | $16.50 | $23.61 | +15.57% | 1,011,066 |
| Mar 9, 2020 | $22.00 | $23.11 | $15.42 | $20.43 | -12.69% | 520,648 |
| Mar 2, 2020 | $23.05 | $28.00 | $21.82 | $23.40 | +3.27% | 395,335 |
| Feb 24, 2020 | $29.45 | $29.80 | $22.37 | $22.66 | -25.53% | 409,368 |
| Feb 18, 2020 | $28.62 | $31.97 | $27.82 | $30.43 | +5.48% | 306,031 |
| Feb 10, 2020 | $30.90 | $36.46 | $27.92 | $28.85 | -6.94% | 461,136 |
| Feb 3, 2020 | $25.65 | $31.53 | $25.10 | $31.00 | +21.95% | 995,382 |
| Jan 27, 2020 | $24.91 | $27.20 | $23.41 | $25.42 | +1.64% | 609,469 |
| Jan 21, 2020 | $25.61 | $26.69 | $23.00 | $25.01 | -1.57% | 412,005 |
| Jan 13, 2020 | $22.84 | $26.70 | $21.69 | $25.41 | +11.45% | 386,853 |
| Jan 6, 2020 | $22.07 | $24.45 | $20.66 | $22.80 | -2.27% | 611,766 |
| Dec 30, 2019 | $23.08 | $27.50 | $22.30 | $23.33 | +2.59% | 483,395 |
| Dec 23, 2019 | $21.36 | $22.99 | $20.51 | $22.74 | +5.08% | 82,152 |
| Dec 16, 2019 | $19.98 | $22.98 | $19.96 | $21.64 | +10.24% | 434,020 |
| Dec 9, 2019 | $18.04 | $21.22 | $17.19 | $19.63 | +8.87% | 431,075 |
| Dec 2, 2019 | $17.50 | $18.18 | $16.05 | $18.03 | +3.62% | 330,033 |
| Nov 25, 2019 | $18.00 | $18.80 | $16.55 | $17.40 | -3.60% | 316,715 |
| Nov 20, 2019 | $13.00 | $19.14 | $13.00 | $18.05 | – | 1,182,536 |
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% |