STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	102.83	102.93	102.77	102.92	102.92	0.09%	821,297
Jul 31, 2025	102.93	102.94	102.79	102.83	102.52	-0.07%	613,492
Jul 30, 2025	102.97	103.08	102.90	102.90	102.59	-0.15%	476,067
Jul 29, 2025	102.90	103.05	102.89	103.05	102.74	0.19%	374,847
Jul 28, 2025	102.83	102.87	102.82	102.85	102.54	0.02%	396,307
Jul 25, 2025	102.87	102.88	102.82	102.83	102.52	-0.01%	451,037
Jul 24, 2025	102.79	102.86	102.78	102.84	102.53	-0.01%	423,348
Jul 23, 2025	102.96	102.97	102.83	102.85	102.54	-0.21%	539,757
Jul 22, 2025	103.05	103.10	103.04	103.07	102.76	0.04%	494,793
Jul 21, 2025	102.99	103.09	102.99	103.03	102.72	0.09%	612,000
Jul 18, 2025	103.05	103.05	102.91	102.94	102.63	0.09%	485,852
Jul 17, 2025	102.86	102.89	102.82	102.85	102.54	0.13%	1,007,979
Jul 16, 2025	102.62	102.85	102.62	102.72	102.41	0.10%	5,462,138
Jul 15, 2025	102.75	102.75	102.58	102.62	102.31	-0.07%	420,456
Jul 14, 2025	102.68	102.72	102.65	102.69	102.38	0.06%	371,105
Jul 11, 2025	102.59	102.66	102.58	102.63	102.32	0.05%	357,182
Jul 10, 2025	102.58	102.59	102.52	102.58	102.27	-	711,275
Jul 9, 2025	102.48	102.59	102.48	102.58	102.27	0.11%	572,836
Jul 8, 2025	102.48	102.51	102.46	102.47	102.16	-0.04%	468,921
Jul 7, 2025	102.45	102.51	102.41	102.51	102.20	0.11%	572,091
Jul 3, 2025	102.43	102.45	102.37	102.40	102.09	-0.08%	782,838
Jul 2, 2025	102.46	102.52	102.45	102.48	102.17	0.03%	654,689
Jul 1, 2025	102.46	102.52	102.41	102.45	102.14	-0.45%	815,482
Jun 30, 2025	102.88	102.94	102.84	102.91	102.20	0.10%	739,114
Jun 27, 2025	102.78	102.88	102.77	102.81	102.10	-0.01%	595,386
Jun 26, 2025	102.75	102.84	102.75	102.82	102.11	0.15%	699,840
Jun 25, 2025	102.63	102.69	102.60	102.67	101.96	0.06%	411,990
Jun 24, 2025	102.55	102.64	102.52	102.61	101.90	-0.02%	424,860
Jun 23, 2025	102.67	102.83	102.63	102.63	101.92	0.07%	671,559
Jun 20, 2025	102.46	102.61	102.45	102.56	101.85	0.13%	307,738
Jun 18, 2025	102.46	102.48	102.38	102.43	101.72	0.04%	461,742
Jun 17, 2025	102.24	102.39	102.19	102.39	101.68	0.22%	628,736
Jun 16, 2025	102.18	102.27	102.16	102.17	101.47	-0.05%	411,523
Jun 13, 2025	102.26	102.26	102.12	102.22	101.52	0.05%	585,787
Jun 12, 2025	102.19	102.21	102.13	102.17	101.47	0.07%	519,576
Jun 11, 2025	102.05	102.11	101.98	102.10	101.40	0.01%	523,963
Jun 10, 2025	102.13	102.14	102.03	102.09	101.39	0.01%	394,490
Jun 9, 2025	102.07	102.14	102.06	102.08	101.38	0.06%	688,443
Jun 6, 2025	102.10	102.12	101.98	102.02	101.32	-0.20%	603,682
Jun 5, 2025	102.36	102.39	102.18	102.22	101.52	-0.14%	648,278
Jun 4, 2025	102.32	102.38	102.29	102.36	101.65	0.11%	605,487
Jun 3, 2025	102.36	102.37	102.21	102.25	101.55	-0.08%	900,224
Jun 2, 2025	102.39	102.41	102.28	102.33	101.63	-0.37%	1,105,654
May 30, 2025	102.58	102.72	102.56	102.71	101.70	0.19%	1,282,114
May 29, 2025	102.44	102.56	102.41	102.52	101.51	0.04%	952,755
May 28, 2025	102.53	102.53	102.46	102.48	101.47	-0.08%	520,239
May 27, 2025	102.57	102.59	102.53	102.56	101.55	0.03%	680,734
May 23, 2025	102.60	102.60	102.51	102.53	101.52	0.10%	672,715
May 22, 2025	102.41	102.48	102.37	102.43	101.42	0.05%	1,172,866
May 21, 2025	102.45	102.48	102.36	102.38	101.38	-0.14%	1,496,050