STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	102.19	102.29	102.17	102.22	102.22	-0.05%	793,232
Dec 22, 2025	102.31	102.31	102.25	102.27	102.27	-0.05%	566,291
Dec 19, 2025	102.35	102.35	102.29	102.32	102.32	-0.35%	947,124
Dec 18, 2025	102.61	102.68	102.54	102.68	102.33	0.02%	645,151
Dec 17, 2025	102.58	102.66	102.57	102.66	102.31	0.08%	500,841
Dec 16, 2025	102.59	102.65	102.57	102.58	102.23	-0.04%	516,435
Dec 15, 2025	102.71	102.72	102.62	102.62	102.27	-0.02%	378,957
Dec 12, 2025	102.65	102.67	102.63	102.64	102.29	-0.03%	474,739
Dec 11, 2025	102.70	102.74	102.64	102.67	102.32	-	600,459
Dec 10, 2025	102.46	102.68	102.44	102.67	102.32	0.16%	990,888
Dec 9, 2025	102.61	102.62	102.50	102.51	102.16	-0.09%	464,116
Dec 8, 2025	102.69	102.69	102.59	102.60	102.25	-0.12%	840,721
Dec 5, 2025	102.77	102.78	102.70	102.72	102.37	-0.02%	1,805,217
Dec 4, 2025	102.73	102.74	102.69	102.74	102.39	-0.01%	558,516
Dec 3, 2025	102.74	102.76	102.70	102.75	102.40	0.07%	602,263
Dec 2, 2025	102.67	102.70	102.66	102.68	102.33	0.02%	887,620
Dec 1, 2025	102.68	102.70	102.63	102.66	102.31	-0.41%	613,607
Nov 28, 2025	103.16	103.18	103.08	103.08	102.36	-0.03%	438,873
Nov 26, 2025	103.04	103.13	103.02	103.11	102.39	0.05%	830,064
Nov 25, 2025	102.95	103.07	102.93	103.06	102.34	0.07%	740,074
Nov 24, 2025	103.01	103.02	102.95	102.99	102.28	-0.01%	737,728
Nov 21, 2025	103.01	103.02	102.94	103.00	102.29	0.10%	1,152,360
Nov 20, 2025	102.91	102.95	102.86	102.90	102.19	0.07%	1,795,125
Nov 19, 2025	102.90	102.91	102.82	102.83	102.12	-0.05%	1,019,358
Nov 18, 2025	102.90	102.94	102.83	102.88	102.17	0.04%	7,361,982
Nov 17, 2025	102.89	102.90	102.84	102.84	102.13	-0.03%	968,626
Nov 14, 2025	102.97	102.98	102.84	102.87	102.16	-0.01%	525,045
Nov 13, 2025	102.88	102.91	102.85	102.88	102.17	-0.02%	625,074
Nov 12, 2025	102.98	102.98	102.89	102.90	102.19	-0.14%	398,433
Nov 11, 2025	102.96	103.05	102.92	103.05	102.33	0.18%	432,536
Nov 10, 2025	102.87	102.89	102.82	102.86	102.15	-0.02%	586,638
Nov 7, 2025	102.78	102.89	102.77	102.88	102.17	0.07%	519,422
Nov 6, 2025	102.83	102.86	102.79	102.81	102.10	0.09%	1,900,199
Nov 5, 2025	102.85	102.85	102.72	102.72	102.01	-0.14%	389,404
Nov 4, 2025	102.85	102.91	102.85	102.86	102.15	0.01%	628,213
Nov 3, 2025	102.83	102.93	102.81	102.85	102.14	-0.36%	716,429
Oct 31, 2025	103.18	103.24	103.16	103.22	102.12	0.10%	928,373
Oct 30, 2025	103.07	103.15	103.06	103.12	102.02	-0.01%	652,938
Oct 29, 2025	103.37	103.40	103.11	103.13	102.03	-0.25%	722,821
Oct 28, 2025	103.39	103.43	103.38	103.39	102.29	-0.03%	1,033,068
Oct 27, 2025	103.47	103.47	103.41	103.42	102.32	-0.09%	633,738
Oct 24, 2025	103.48	103.52	103.45	103.51	102.41	-0.03%	349,863
Oct 23, 2025	103.60	103.61	103.52	103.54	102.44	-0.06%	475,161
Oct 22, 2025	103.55	103.61	103.53	103.60	102.50	0.07%	499,431
Oct 21, 2025	103.49	103.56	103.49	103.53	102.43	0.08%	502,822
Oct 20, 2025	103.45	103.45	103.41	103.45	102.35	-	482,851
Oct 17, 2025	103.53	103.53	103.43	103.45	102.35	-0.05%	629,693
Oct 16, 2025	103.37	103.52	103.36	103.50	102.40	0.12%	946,670
Oct 15, 2025	103.45	103.46	103.35	103.38	102.28	-0.05%	434,852
Oct 14, 2025	103.40	103.44	103.37	103.43	102.33	-0.04%	610,964