STIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	103.57	103.60	103.51	103.55	103.55	-0.01%	1,021,256
May 15, 2026	103.55	103.57	103.52	103.56	103.56	-0.05%	1,262,742
May 14, 2026	103.73	103.74	103.61	103.61	103.61	-0.11%	1,513,206
May 13, 2026	103.75	103.77	103.70	103.72	103.72	0.01%	953,597
May 12, 2026	103.76	103.76	103.67	103.71	103.71	0.02%	744,132
May 11, 2026	103.63	103.70	103.62	103.69	103.69	0.09%	771,047
May 8, 2026	103.57	103.61	103.54	103.60	103.60	0.18%	823,015
May 7, 2026	103.49	103.49	103.37	103.41	103.41	-0.05%	723,515
May 6, 2026	103.51	103.51	103.45	103.46	103.46	-0.07%	953,583
May 5, 2026	103.65	103.66	103.52	103.53	103.53	-0.12%	1,167,837
May 4, 2026	103.66	103.69	103.61	103.65	103.65	-0.01%	1,067,813
May 1, 2026	103.67	103.73	103.64	103.66	103.66	-0.47%	1,186,094
Apr 30, 2026	104.04	104.16	104.01	104.15	103.58	0.13%	3,601,408
Apr 29, 2026	104.11	104.12	104.00	104.01	103.44	-0.10%	923,190
Apr 28, 2026	104.15	104.15	104.03	104.11	103.54	-0.01%	630,904
Apr 27, 2026	104.06	104.16	104.06	104.12	103.55	0.07%	1,680,260
Apr 24, 2026	103.85	104.08	103.84	104.05	103.48	0.20%	1,040,452
Apr 23, 2026	103.78	103.85	103.73	103.84	103.28	0.12%	484,518
Apr 22, 2026	103.72	103.76	103.71	103.72	103.16	0.08%	509,123
Apr 21, 2026	103.67	103.69	103.62	103.64	103.08	-0.06%	532,934
Apr 20, 2026	103.74	103.74	103.68	103.70	103.14	-0.01%	573,468
Apr 17, 2026	103.69	103.72	103.62	103.71	103.15	0.07%	599,249
Apr 16, 2026	103.70	103.71	103.62	103.64	103.08	-0.01%	638,546
Apr 15, 2026	103.68	103.69	103.63	103.65	103.09	-	1,251,234
Apr 14, 2026	103.60	103.68	103.58	103.65	103.09	0.03%	1,181,230
Apr 13, 2026	103.54	103.62	103.51	103.62	103.06	0.16%	717,102
Apr 10, 2026	103.43	103.49	103.41	103.45	102.89	0.02%	782,724
Apr 9, 2026	103.40	103.47	103.37	103.43	102.87	0.09%	1,519,191
Apr 8, 2026	103.34	103.36	103.27	103.34	102.78	-0.11%	1,453,288
Apr 7, 2026	103.35	103.50	103.27	103.45	102.89	0.12%	1,358,588
Apr 6, 2026	103.28	103.35	103.25	103.33	102.77	0.02%	1,216,481
Apr 2, 2026	103.27	103.34	103.23	103.31	102.75	0.18%	1,203,346
Apr 1, 2026	103.12	103.16	103.08	103.12	102.56	-0.30%	1,481,533
Mar 31, 2026	103.55	103.56	103.40	103.43	102.65	0.05%	2,270,832
Mar 30, 2026	103.37	103.46	103.34	103.38	102.60	0.25%	974,527
Mar 27, 2026	103.05	103.16	103.01	103.12	102.34	0.16%	1,995,364
Mar 26, 2026	103.11	103.13	102.94	102.96	102.18	-0.09%	1,745,380
Mar 25, 2026	103.03	103.07	102.97	103.05	102.27	0.02%	1,656,592
Mar 24, 2026	103.07	103.12	102.96	103.03	102.25	-0.10%	2,006,518
Mar 23, 2026	103.17	103.25	103.12	103.13	102.35	-0.20%	2,322,484
Mar 20, 2026	103.41	103.42	103.30	103.34	102.56	-0.15%	2,682,792
Mar 19, 2026	103.51	103.62	103.45	103.50	102.72	-0.14%	2,363,743
Mar 18, 2026	103.73	103.79	103.60	103.64	102.86	-0.04%	1,322,821
Mar 17, 2026	103.57	103.70	103.56	103.68	102.90	0.21%	1,369,075
Mar 16, 2026	103.45	103.47	103.38	103.46	102.68	0.08%	1,076,707
Mar 13, 2026	103.39	103.40	103.32	103.38	102.60	0.02%	1,646,180
Mar 12, 2026	103.47	103.51	103.31	103.36	102.58	-0.04%	2,826,119
Mar 11, 2026	103.39	103.43	103.36	103.40	102.62	0.04%	1,546,963
Mar 10, 2026	103.46	103.46	103.32	103.36	102.58	-0.12%	1,252,529
Mar 9, 2026	103.63	103.64	103.47	103.48	102.70	-0.02%	1,652,667