STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	101.31	101.38	101.27	101.36	101.36	-0.05%	2,028,388
Jul 30, 2026	101.43	101.45	101.37	101.41	101.41	-	581,360
Jul 29, 2026	101.19	101.45	101.15	101.41	101.41	0.23%	812,620
Jul 28, 2026	101.16	101.25	101.15	101.18	101.18	0.07%	1,130,283
Jul 27, 2026	101.19	101.22	101.10	101.11	101.11	-0.12%	505,116
Jul 24, 2026	101.27	101.31	101.22	101.23	101.23	0.02%	803,822
Jul 23, 2026	101.25	101.27	101.21	101.21	101.21	-0.10%	543,356
Jul 22, 2026	101.38	101.38	101.30	101.31	101.31	-0.04%	623,687
Jul 21, 2026	101.42	101.43	101.32	101.35	101.35	-0.05%	506,657
Jul 20, 2026	101.45	101.45	101.38	101.40	101.40	-0.04%	403,356
Jul 17, 2026	101.45	101.50	101.41	101.44	101.44	0.12%	849,482
Jul 16, 2026	101.35	101.37	101.31	101.32	101.32	-0.04%	549,027
Jul 15, 2026	101.28	101.39	101.27	101.36	101.36	0.08%	915,180
Jul 14, 2026	101.25	101.32	101.21	101.28	101.28	-0.01%	677,466
Jul 13, 2026	101.33	101.34	101.22	101.29	101.29	-0.05%	721,659
Jul 10, 2026	101.35	101.35	101.29	101.34	101.34	-0.01%	574,161
Jul 9, 2026	101.41	101.42	101.35	101.35	101.35	-	937,801
Jul 8, 2026	101.34	101.37	101.30	101.35	101.35	0.03%	743,361
Jul 7, 2026	101.32	101.34	101.29	101.32	101.32	-0.04%	705,951
Jul 6, 2026	101.29	101.36	101.24	101.36	101.36	0.13%	882,894
Jul 2, 2026	101.25	101.26	101.20	101.23	101.23	0.10%	784,523
Jul 1, 2026	101.22	101.25	101.11	101.13	101.13	-0.06%	1,621,023
Jun 30, 2026	102.23	102.24	102.12	102.16	101.19	-0.05%	2,473,357
Jun 29, 2026	102.18	102.23	102.18	102.21	101.24	0.07%	950,563
Jun 26, 2026	102.11	102.15	102.09	102.14	101.17	0.10%	571,482
Jun 25, 2026	102.02	102.14	102.01	102.04	101.08	0.14%	1,104,643
Jun 24, 2026	101.85	101.93	101.83	101.90	100.94	0.05%	691,594
Jun 23, 2026	101.87	101.89	101.84	101.85	100.89	0.01%	726,741
Jun 22, 2026	102.02	102.02	101.83	101.84	100.88	-0.22%	1,018,817
Jun 18, 2026	101.96	102.10	101.95	102.06	101.10	0.18%	891,344
Jun 17, 2026	102.35	102.36	101.84	101.88	100.92	-0.44%	1,594,720
Jun 16, 2026	102.37	102.39	102.32	102.33	101.36	-0.09%	595,635
Jun 15, 2026	102.38	102.45	102.35	102.42	101.45	0.04%	689,414
Jun 12, 2026	102.34	102.39	102.31	102.38	101.41	-0.02%	1,296,736
Jun 11, 2026	102.33	102.43	102.28	102.40	101.43	0.11%	911,469
Jun 10, 2026	102.40	102.42	102.29	102.29	101.32	-0.04%	1,002,840
Jun 9, 2026	102.37	102.38	102.27	102.33	101.36	0.04%	1,262,182
Jun 8, 2026	102.37	102.40	102.26	102.29	101.32	0.01%	833,167
Jun 5, 2026	102.38	102.39	102.26	102.28	101.31	-0.23%	1,088,664
Jun 4, 2026	102.54	102.55	102.48	102.52	101.55	-0.03%	937,717
Jun 3, 2026	102.53	102.58	102.52	102.55	101.58	-	693,917
Jun 2, 2026	102.59	102.60	102.54	102.55	101.58	-0.01%	769,312
Jun 1, 2026	102.54	102.57	102.50	102.56	101.59	0.03%	1,682,554
May 29, 2026	103.62	103.68	103.59	103.67	101.57	0.05%	2,234,294
May 28, 2026	103.57	103.65	103.54	103.62	101.52	0.15%	3,125,247
May 27, 2026	103.41	103.49	103.40	103.46	101.36	0.05%	685,519
May 26, 2026	103.35	103.43	103.32	103.41	101.31	0.13%	817,260
May 22, 2026	103.37	103.39	103.16	103.28	101.18	-0.04%	637,087
May 21, 2026	103.37	103.40	103.30	103.32	101.22	-0.08%	1,028,263
May 20, 2026	103.37	103.46	103.37	103.40	101.30	0.01%	1,097,302