STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	103.12	103.15	103.08	103.15	-	-0.27%	391,078
Mar 31, 2026	103.55	103.56	103.40	103.43	103.43	0.05%	2,270,280
Mar 30, 2026	103.37	103.46	103.34	103.38	103.38	0.25%	973,082
Mar 27, 2026	103.05	103.16	103.01	103.12	103.12	0.16%	1,995,364
Mar 26, 2026	103.11	103.13	102.94	102.96	102.96	-0.09%	1,745,305
Mar 25, 2026	103.03	103.07	102.97	103.05	103.05	0.02%	1,656,592
Mar 24, 2026	103.07	103.12	102.96	103.03	103.03	-0.10%	2,004,781
Mar 23, 2026	103.17	103.25	103.12	103.13	103.13	-0.20%	2,322,144
Mar 20, 2026	103.41	103.42	103.30	103.34	103.34	-0.15%	2,682,792
Mar 19, 2026	103.51	103.62	103.45	103.50	103.50	-0.14%	2,363,743
Mar 18, 2026	103.73	103.79	103.60	103.64	103.64	-0.04%	1,321,126
Mar 17, 2026	103.57	103.70	103.56	103.68	103.68	0.21%	1,368,705
Mar 16, 2026	103.45	103.47	103.38	103.46	103.46	0.08%	1,076,707
Mar 13, 2026	103.39	103.40	103.32	103.38	103.38	0.02%	1,646,180
Mar 12, 2026	103.47	103.51	103.31	103.36	103.36	-0.04%	2,681,746
Mar 11, 2026	103.39	103.43	103.36	103.40	103.40	0.04%	1,546,954
Mar 10, 2026	103.46	103.46	103.32	103.36	103.36	-0.12%	1,252,451
Mar 9, 2026	103.63	103.64	103.47	103.48	103.48	-0.02%	1,652,665
Mar 6, 2026	103.45	103.65	103.44	103.50	103.50	0.23%	1,562,811
Mar 5, 2026	103.13	103.28	103.11	103.26	103.26	0.11%	989,627
Mar 4, 2026	103.24	103.26	103.15	103.15	103.15	-0.11%	790,576
Mar 3, 2026	103.23	103.34	103.20	103.26	103.26	-	1,811,652
Mar 2, 2026	103.39	103.39	103.15	103.26	103.26	-0.06%	1,711,999
Feb 27, 2026	103.38	103.39	103.31	103.32	103.32	0.11%	597,873
Feb 26, 2026	103.10	103.22	103.10	103.21	103.21	0.15%	709,260
Feb 25, 2026	103.01	103.08	103.00	103.06	103.06	0.06%	618,294
Feb 24, 2026	103.01	103.03	102.95	103.00	103.00	-0.05%	755,147
Feb 23, 2026	103.01	103.08	103.00	103.05	103.05	0.09%	712,101
Feb 20, 2026	103.00	103.00	102.92	102.96	102.96	-0.01%	1,926,834
Feb 19, 2026	102.92	102.99	102.92	102.97	102.97	0.07%	666,038
Feb 18, 2026	102.91	102.95	102.89	102.90	102.90	-	594,908
Feb 17, 2026	102.96	102.96	102.88	102.90	102.90	-0.11%	470,538
Feb 13, 2026	103.01	103.03	102.96	103.01	103.01	0.02%	553,210
Feb 12, 2026	102.91	103.00	102.89	102.99	102.99	0.12%	1,079,440
Feb 11, 2026	102.91	102.96	102.87	102.87	102.87	-0.10%	758,264
Feb 10, 2026	102.99	103.05	102.96	102.97	102.97	-0.01%	438,434
Feb 9, 2026	102.92	102.98	102.91	102.98	102.98	0.08%	1,357,831
Feb 6, 2026	102.88	102.92	102.83	102.90	102.90	0.05%	5,747,285
Feb 5, 2026	102.84	102.87	102.80	102.85	102.85	0.09%	703,958
Feb 4, 2026	102.77	102.81	102.75	102.76	102.76	-0.07%	808,686
Feb 3, 2026	102.77	102.84	102.76	102.83	102.83	0.06%	5,985,463
Feb 2, 2026	102.84	102.86	102.72	102.77	102.77	-0.17%	1,389,520
Jan 30, 2026	102.89	102.96	102.88	102.95	102.95	0.08%	1,403,985
Jan 29, 2026	102.85	102.92	102.84	102.87	102.87	0.13%	5,580,702
Jan 28, 2026	102.72	102.74	102.64	102.74	102.74	0.09%	620,822
Jan 27, 2026	102.60	102.67	102.60	102.65	102.65	0.08%	1,226,502
Jan 26, 2026	102.54	102.59	102.53	102.57	102.57	0.03%	715,079
Jan 23, 2026	102.45	102.55	102.43	102.54	102.54	0.10%	1,635,817
Jan 22, 2026	102.46	102.48	102.42	102.44	102.44	-0.05%	867,196
Jan 21, 2026	102.42	102.50	102.40	102.49	102.49	0.11%	2,502,595