STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	103.60	103.61	103.52	103.54	103.54	-0.06%	475,161
Oct 22, 2025	103.55	103.61	103.53	103.60	103.60	0.07%	499,431
Oct 21, 2025	103.49	103.56	103.49	103.53	103.53	0.08%	502,822
Oct 20, 2025	103.45	103.45	103.41	103.45	103.45	-	482,851
Oct 17, 2025	103.53	103.53	103.43	103.45	103.45	-0.05%	629,693
Oct 16, 2025	103.37	103.52	103.36	103.50	103.50	0.12%	946,670
Oct 15, 2025	103.45	103.46	103.35	103.38	103.38	-0.05%	434,852
Oct 14, 2025	103.40	103.44	103.37	103.43	103.43	-0.04%	610,964
Oct 13, 2025	103.39	103.47	103.36	103.47	103.47	0.15%	353,107
Oct 10, 2025	103.30	103.38	103.27	103.32	103.32	0.12%	604,743
Oct 9, 2025	103.26	103.28	103.19	103.20	103.20	-0.06%	1,880,785
Oct 8, 2025	103.31	103.31	103.24	103.26	103.26	-0.01%	351,293
Oct 7, 2025	103.18	103.27	103.17	103.27	103.27	0.10%	408,232
Oct 6, 2025	103.17	103.19	103.15	103.17	103.17	0.02%	365,134
Oct 3, 2025	103.22	103.23	103.15	103.15	103.15	-0.04%	833,768
Oct 2, 2025	103.21	103.24	103.18	103.19	103.19	-0.05%	510,064
Oct 1, 2025	103.25	103.28	103.20	103.24	103.24	-0.12%	631,540
Sep 30, 2025	103.34	103.41	103.33	103.36	103.12	0.02%	406,595
Sep 29, 2025	103.35	103.37	103.32	103.34	103.10	-0.01%	1,675,480
Sep 26, 2025	103.32	103.38	103.31	103.35	103.11	0.05%	769,900
Sep 25, 2025	103.33	103.35	103.26	103.30	103.06	-0.11%	401,980
Sep 24, 2025	103.48	103.48	103.41	103.41	103.17	-0.06%	421,827
Sep 23, 2025	103.43	103.48	103.39	103.47	103.23	0.08%	712,235
Sep 22, 2025	103.45	103.46	103.38	103.39	103.15	-0.09%	1,030,239
Sep 19, 2025	103.50	103.51	103.43	103.48	103.24	-0.01%	369,809
Sep 18, 2025	103.50	103.56	103.46	103.49	103.25	-0.05%	585,470
Sep 17, 2025	103.57	103.74	103.52	103.54	103.30	-0.05%	647,811
Sep 16, 2025	103.55	103.61	103.54	103.59	103.35	0.10%	1,779,455
Sep 15, 2025	103.51	103.55	103.49	103.49	103.25	0.01%	439,790
Sep 12, 2025	103.52	103.53	103.47	103.48	103.24	-0.02%	426,973
Sep 11, 2025	103.56	103.59	103.49	103.50	103.26	-0.03%	866,538
Sep 10, 2025	103.56	103.59	103.51	103.53	103.29	-	573,970
Sep 9, 2025	103.61	103.66	103.52	103.53	103.29	-0.06%	517,299
Sep 8, 2025	103.61	103.62	103.54	103.59	103.35	0.07%	925,427
Sep 5, 2025	103.54	103.57	103.51	103.52	103.28	0.11%	579,964
Sep 4, 2025	103.40	103.42	103.36	103.41	103.17	0.03%	594,722
Sep 3, 2025	103.30	103.43	103.30	103.38	103.14	0.04%	912,547
Sep 2, 2025	103.34	103.39	103.31	103.34	103.10	-0.52%	1,130,777
Aug 29, 2025	103.90	103.93	103.86	103.88	103.20	0.04%	793,025
Aug 28, 2025	103.82	103.84	103.78	103.84	103.16	-	635,153
Aug 27, 2025	103.74	103.88	103.71	103.84	103.16	0.17%	363,061
Aug 26, 2025	103.56	103.68	103.56	103.66	102.98	0.16%	359,578
Aug 25, 2025	103.50	103.52	103.46	103.49	102.81	-0.07%	328,586
Aug 22, 2025	103.20	103.56	103.20	103.56	102.88	0.39%	623,020
Aug 21, 2025	103.13	103.17	103.08	103.16	102.49	0.01%	447,584
Aug 20, 2025	103.10	103.20	103.10	103.15	102.48	0.07%	295,068
Aug 19, 2025	103.05	103.10	103.05	103.08	102.41	0.06%	440,898
Aug 18, 2025	103.07	103.08	102.98	103.02	102.35	-0.03%	564,141
Aug 15, 2025	103.16	103.17	103.03	103.05	102.38	-0.07%	327,075
Aug 14, 2025	103.14	103.15	103.10	103.12	102.45	-0.07%	294,622