STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	103.13	103.18	103.11	103.16	-	-	403,911
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
Jan 20, 2026	102.40	102.44	102.38	102.38	102.38	-0.03%	917,390
Jan 16, 2026	102.49	102.51	102.40	102.41	102.41	-0.04%	1,119,018
Jan 15, 2026	102.53	102.54	102.44	102.45	102.45	-0.10%	1,149,835
Jan 14, 2026	102.59	102.64	102.55	102.55	102.55	-0.01%	1,333,694
Jan 13, 2026	102.54	102.58	102.52	102.56	102.56	0.04%	523,042
Jan 12, 2026	102.50	102.54	102.50	102.52	102.52	0.03%	763,142
Jan 9, 2026	102.51	102.54	102.47	102.49	102.49	-	1,005,098
Jan 8, 2026	102.50	102.52	102.48	102.49	102.49	-0.03%	680,512
Jan 7, 2026	102.53	102.56	102.50	102.52	102.52	0.03%	1,121,740
Jan 6, 2026	102.50	102.52	102.44	102.49	102.49	-0.01%	2,123,844
Jan 5, 2026	102.42	102.50	102.42	102.50	102.50	0.12%	620,267
Jan 2, 2026	102.39	102.40	102.35	102.38	102.38	-0.01%	716,901
Dec 31, 2025	102.34	102.43	102.34	102.39	102.39	-0.05%	2,098,766
Dec 30, 2025	102.42	102.46	102.40	102.44	102.44	0.03%	1,155,076
Dec 29, 2025	102.39	102.42	102.39	102.41	102.41	0.04%	699,018
Dec 26, 2025	102.40	102.40	102.33	102.37	102.37	0.06%	451,370
Dec 24, 2025	102.30	102.32	102.28	102.31	102.31	0.09%	308,392
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