$521.48
−2.09−0.40%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on SITM
SiTime Corporation Common Stock is down 0.40% to $521.48, lagging the Technology sector on light volume — just 0.57× the 20-day average.
- Underperforming the Technology sector by 1.31 points today (+0.91% group vs. −0.40% here)
- Within 3.4% of the 52-week high of $539.99
- Volume is only 0.57× the 20-day average — quieter tape than recent sessions
- Opened up 2.38% from the prior close of $523.57
- Closed in the bottom 12% of today's intraday range
Range: $505.53 – 526.00Change: +2.03%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $511.13 | 6.8K |
| Apr 21, 1:40 PM | $510.25 | 7.3K |
| Apr 21, 1:45 PM | $510.31 | 2.9K |
| Apr 21, 1:50 PM | $512.16 | 4.6K |
| Apr 21, 1:55 PM | $510.34 | 6.1K |
| Apr 21, 2:00 PM | $510.26 | 3.6K |
| Apr 21, 2:05 PM | $509.99 | 6.1K |
| Apr 21, 2:10 PM | $508.04 | 4.4K |
| Apr 21, 2:15 PM | $508.37 | 3.3K |
| Apr 21, 2:20 PM | $506.89 | 7.0K |
| Apr 21, 2:25 PM | $505.53 | 3.7K |
| Apr 21, 2:30 PM | $506.89 | 7.0K |
| Apr 21, 2:35 PM | $507.86 | 6.3K |
| Apr 21, 2:40 PM | $509.71 | 5.8K |
| Apr 21, 2:45 PM | $510.89 | 4.7K |
| Apr 21, 2:50 PM | $512.57 | 6.0K |
| Apr 21, 2:55 PM | $514.02 | 6.7K |
| Apr 21, 3:00 PM | $513.95 | 3.7K |
| Apr 21, 3:05 PM | $512.33 | 3.3K |
| Apr 21, 3:10 PM | $513.05 | 6.0K |
| Apr 21, 3:15 PM | $512.58 | 4.1K |
| Apr 21, 3:20 PM | $510.69 | 3.9K |
| Apr 21, 3:25 PM | $510.68 | 5.7K |
| Apr 21, 3:30 PM | $510.22 | 6.6K |
| Apr 21, 3:35 PM | $512.04 | 6.8K |
| Apr 21, 3:40 PM | $513.48 | 4.9K |
| Apr 21, 3:45 PM | $514.46 | 4.2K |
| Apr 21, 3:50 PM | $516.14 | 3.5K |
| Apr 21, 3:55 PM | $517.01 | 4.0K |
| Apr 21, 4:00 PM | $518.77 | 7.5K |
| Apr 21, 4:05 PM | $520.77 | 6.9K |
| Apr 21, 4:10 PM | $521.93 | 7.4K |
| Apr 21, 4:15 PM | $523.30 | 4.9K |
| Apr 21, 4:20 PM | $524.49 | 3.7K |
| Apr 21, 4:25 PM | $522.42 | 7.1K |
| Apr 21, 4:30 PM | $521.18 | 7.1K |
| Apr 21, 4:35 PM | $522.35 | 3.5K |
| Apr 21, 4:40 PM | $520.69 | 4.8K |
| Apr 21, 4:45 PM | $520.49 | 6.6K |
| Apr 21, 4:50 PM | $519.07 | 5.6K |
| Apr 21, 4:55 PM | $520.13 | 6.2K |
| Apr 21, 5:00 PM | $519.20 | 4.3K |
| Apr 21, 5:05 PM | $519.20 | 4.0K |
| Apr 21, 5:10 PM | $519.45 | 6.6K |
| Apr 21, 5:15 PM | $520.17 | 2.9K |
| Apr 21, 5:20 PM | $518.94 | 3.3K |
| Apr 21, 5:25 PM | $519.51 | 6.2K |
| Apr 21, 5:30 PM | $519.61 | 3.6K |
| Apr 21, 5:35 PM | $521.33 | 5.7K |
| Apr 21, 5:40 PM | $521.47 | 7.4K |
| Apr 21, 5:45 PM | $522.70 | 4.3K |
| Apr 21, 5:50 PM | $521.46 | 7.2K |
| Apr 21, 5:55 PM | $520.48 | 6.6K |
| Apr 21, 6:00 PM | $522.48 | 3.6K |
| Apr 21, 6:05 PM | $521.39 | 5.5K |
| Apr 21, 6:10 PM | $523.01 | 7.6K |
| Apr 21, 6:15 PM | $521.87 | 5.9K |
| Apr 21, 6:20 PM | $520.56 | 5.4K |
| Apr 21, 6:25 PM | $518.85 | 5.2K |
| Apr 21, 6:30 PM | $519.36 | 4.9K |
| Apr 21, 6:35 PM | $518.55 | 4.3K |
| Apr 21, 6:40 PM | $520.34 | 3.4K |
| Apr 21, 6:45 PM | $520.85 | 4.5K |
| Apr 21, 6:50 PM | $519.16 | 6.6K |
| Apr 21, 6:55 PM | $520.25 | 6.1K |
| Apr 21, 7:00 PM | $520.95 | 7.4K |
| Apr 21, 7:05 PM | $522.27 | 5.0K |
| Apr 21, 7:10 PM | $523.63 | 6.0K |
| Apr 21, 7:15 PM | $522.25 | 4.9K |
| Apr 21, 7:20 PM | $524.05 | 4.4K |
| Apr 21, 7:25 PM | $525.16 | 6.3K |
| Apr 21, 7:30 PM | $524.95 | 4.4K |
| Apr 21, 7:35 PM | $523.35 | 7.5K |
| Apr 21, 7:40 PM | $524.40 | 3.3K |
| Apr 21, 7:45 PM | $526.00 | 6.8K |
| Apr 21, 7:50 PM | $524.15 | 6.4K |
| Apr 21, 7:55 PM | $523.50 | 3.7K |
| Apr 21, 8:00 PM | $521.48 | 6.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $523.57
- Open
- $536.05
- Day's Range
- $518.30 – 543.87
- 52-Week Range
- $123.59 – 539.99
- Volume
- 211.6K
- Avg Volume (20d)
- 370.3K
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on SITM
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.57× avg · 211.6K shares
Volume unusually quiet versus 20-day average.
Gap Up+2.38% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning SITM. We publish when a signal fires — check back.