STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	100.42	100.45	100.36	100.37	100.37	0.13%	1,119,484
Dec 19, 2024	100.37	100.41	100.13	100.24	100.24	-0.05%	648,012
Dec 18, 2024	100.65	100.71	100.29	100.29	100.29	-0.49%	580,645
Dec 17, 2024	100.77	100.83	100.76	100.78	100.60	-0.03%	312,705
Dec 16, 2024	100.88	100.91	100.81	100.81	100.63	-0.06%	538,649
Dec 13, 2024	100.97	100.98	100.86	100.87	100.69	-0.09%	1,325,108
Dec 12, 2024	101.01	101.05	100.96	100.96	100.78	-0.07%	367,663
Dec 11, 2024	101.06	101.08	101.00	101.03	100.85	0.05%	2,242,382
Dec 10, 2024	100.96	101.02	100.93	100.98	100.80	-0.01%	403,971
Dec 9, 2024	101.01	101.03	100.99	100.99	100.81	-0.05%	319,123
Dec 6, 2024	101.12	101.13	101.00	101.04	100.86	0.08%	326,127
Dec 5, 2024	100.92	100.99	100.92	100.96	100.78	-0.07%	899,997
Dec 4, 2024	100.91	101.06	100.91	101.03	100.85	0.09%	311,196
Dec 3, 2024	100.92	100.97	100.87	100.94	100.76	0.09%	262,605
Dec 2, 2024	101.00	101.00	100.79	100.85	100.67	-0.23%	4,126,422
Nov 29, 2024	101.07	101.10	101.03	101.08	100.70	0.11%	588,706
Nov 27, 2024	101.00	101.01	100.94	100.97	100.59	0.09%	1,047,332
Nov 26, 2024	100.92	100.93	100.82	100.88	100.50	-0.02%	314,574
Nov 25, 2024	100.92	100.94	100.84	100.90	100.52	0.09%	363,769
Nov 22, 2024	100.81	100.85	100.76	100.81	100.43	0.04%	548,974
Nov 21, 2024	100.86	100.92	100.74	100.77	100.39	-0.07%	496,570
Nov 20, 2024	100.83	100.93	100.80	100.84	100.46	0.02%	627,799
Nov 19, 2024	100.82	100.86	100.77	100.82	100.44	0.08%	346,338
Nov 18, 2024	100.67	100.77	100.65	100.74	100.36	0.12%	422,021
Nov 15, 2024	100.50	100.67	100.47	100.62	100.24	0.10%	363,169
Nov 14, 2024	100.65	100.69	100.49	100.52	100.14	-0.10%	352,998
Nov 13, 2024	100.69	100.70	100.56	100.62	100.24	0.05%	1,242,191
Nov 12, 2024	100.65	100.68	100.54	100.57	100.19	-0.12%	805,810
Nov 11, 2024	100.69	100.76	100.52	100.69	100.31	-0.15%	347,000
Nov 8, 2024	100.84	100.91	100.80	100.84	100.46	-0.01%	727,192
Nov 7, 2024	100.78	100.89	100.74	100.85	100.47	0.16%	707,981
Nov 6, 2024	100.51	100.80	100.49	100.69	100.31	0.20%	1,245,574
Nov 5, 2024	100.49	100.52	100.39	100.49	100.11	-0.03%	221,818
Nov 4, 2024	100.65	100.67	100.48	100.52	100.14	-	459,532
Nov 1, 2024	100.75	100.76	100.45	100.52	100.14	-0.21%	470,833
Oct 31, 2024	100.68	100.74	100.59	100.73	100.24	0.01%	657,462
Oct 30, 2024	100.76	100.84	100.68	100.72	100.23	-	268,149
Oct 29, 2024	100.58	100.72	100.55	100.72	100.23	0.10%	4,182,486
Oct 28, 2024	100.66	100.67	100.55	100.62	100.13	-0.11%	533,524
Oct 25, 2024	100.84	100.85	100.72	100.73	100.24	-0.06%	225,458
Oct 24, 2024	100.82	100.89	100.77	100.79	100.30	-	285,217
Oct 23, 2024	100.79	100.81	100.73	100.79	100.30	-0.11%	328,405
Oct 22, 2024	100.91	100.92	100.87	100.90	100.41	0.07%	628,657
Oct 21, 2024	101.00	101.00	100.82	100.83	100.34	-0.21%	367,895
Oct 18, 2024	101.08	101.09	101.03	101.04	100.55	0.08%	165,770
Oct 17, 2024	100.95	100.98	100.93	100.96	100.47	-0.08%	398,496
Oct 16, 2024	101.06	101.07	101.02	101.04	100.55	0.03%	483,144
Oct 15, 2024	101.04	101.09	100.97	101.01	100.52	-0.03%	307,012
Oct 14, 2024	100.99	101.07	100.97	101.04	100.55	-0.10%	170,043
Oct 11, 2024	101.11	101.18	101.06	101.14	100.65	0.09%	380,184
Oct 10, 2024	100.94	101.06	100.92	101.05	100.56	0.23%	359,062
Oct 9, 2024	100.78	100.82	100.75	100.82	100.33	-0.08%	414,207
Oct 8, 2024	100.81	100.90	100.77	100.90	100.41	0.05%	853,539
Oct 7, 2024	100.77	100.88	100.77	100.85	100.36	-0.03%	428,892
Oct 4, 2024	101.01	101.04	100.84	100.88	100.39	-0.36%	329,329
Oct 3, 2024	101.26	101.31	101.22	101.24	100.75	-0.10%	826,940
Oct 2, 2024	101.25	101.37	101.25	101.34	100.85	-0.01%	371,848
Oct 1, 2024	101.23	101.42	101.21	101.35	100.86	0.03%	560,290
Sep 30, 2024	101.36	101.39	101.25	101.32	100.69	-0.08%	306,491
Sep 27, 2024	101.32	101.43	101.32	101.40	100.77	0.18%	572,480
Sep 26, 2024	101.32	101.34	101.22	101.22	100.59	-0.11%	350,070
Sep 25, 2024	101.46	101.46	101.33	101.33	100.70	-0.18%	283,304
Sep 24, 2024	101.37	101.52	101.34	101.51	100.88	0.19%	242,527
Sep 23, 2024	101.30	101.36	101.23	101.32	100.69	-0.02%	425,677
Sep 20, 2024	101.26	101.37	101.19	101.34	100.71	0.03%	331,484
Sep 19, 2024	101.15	101.32	101.15	101.31	100.68	0.20%	455,759
Sep 18, 2024	101.12	101.34	101.06	101.11	100.48	-0.07%	248,613
Sep 17, 2024	101.14	101.20	101.11	101.18	100.55	0.01%	243,884
Sep 16, 2024	101.15	101.20	101.13	101.17	100.54	0.09%	259,428
Sep 13, 2024	101.11	101.12	101.05	101.08	100.45	0.21%	318,278
Sep 12, 2024	100.79	100.89	100.78	100.87	100.24	0.08%	1,041,037
Sep 11, 2024	100.69	100.88	100.69	100.79	100.16	0.05%	327,203
Sep 10, 2024	100.62	100.74	100.62	100.74	100.11	0.12%	258,661
Sep 9, 2024	100.58	100.64	100.55	100.62	99.99	0.07%	1,290,317
Sep 6, 2024	100.56	100.66	100.48	100.55	99.92	0.12%	472,207
Sep 5, 2024	100.48	100.52	100.39	100.43	99.80	0.02%	451,119
Sep 4, 2024	100.34	100.44	100.32	100.41	99.78	0.09%	193,119
Sep 3, 2024	100.37	100.39	100.29	100.32	99.69	-0.05%	383,041
Aug 30, 2024	100.42	100.43	100.34	100.37	99.69	-0.07%	399,470
Aug 29, 2024	100.43	100.47	100.41	100.44	99.76	-0.02%	252,018
Aug 28, 2024	100.49	100.50	100.44	100.46	99.78	-	215,790
Aug 27, 2024	100.40	100.49	100.39	100.46	99.78	0.02%	180,999
Aug 26, 2024	100.55	100.55	100.44	100.44	99.76	0.04%	371,139
Aug 23, 2024	100.17	100.44	100.14	100.40	99.72	0.30%	295,471
Aug 22, 2024	100.08	100.10	100.00	100.10	99.42	-0.10%	208,435
Aug 21, 2024	100.14	100.23	100.09	100.20	99.52	0.12%	271,183
Aug 20, 2024	99.88	100.09	99.88	100.08	99.40	0.15%	340,676
Aug 19, 2024	99.95	100.03	99.92	99.93	99.25	-0.04%	282,076
Aug 16, 2024	100.04	100.06	99.93	99.97	99.29	-	206,133
Aug 15, 2024	99.93	99.99	99.90	99.97	99.29	-0.12%	286,673
Aug 14, 2024	100.15	100.21	100.08	100.09	99.41	-0.02%	484,792
Aug 13, 2024	100.14	100.15	100.09	100.11	99.43	0.06%	417,877
Aug 12, 2024	99.87	100.07	99.86	100.05	99.37	0.18%	295,288
Aug 9, 2024	99.92	99.93	99.85	99.87	99.19	0.05%	197,935
Aug 8, 2024	99.75	99.83	99.73	99.82	99.14	-0.03%	235,830
Aug 7, 2024	99.90	99.94	99.83	99.85	99.17	-0.05%	375,904
Aug 6, 2024	100.01	100.01	99.89	99.90	99.22	-0.14%	640,958
Aug 5, 2024	100.00	100.14	99.88	100.04	99.36	0.03%	1,156,762
Aug 2, 2024	100.01	100.10	99.89	100.01	99.33	0.19%	314,046
Aug 1, 2024	99.80	99.91	99.77	99.82	99.14	-0.12%	324,888