Strip Tinning Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Sep 3, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Sep 2, 2026	30.31	30.31	30.31	32.50	32.50	-	7,020
Sep 1, 2026	32.50	35.00	30.00	32.50	32.50	-	24,252
Aug 28, 2026	32.50	30.25	30.25	32.50	32.50	-	1,076
Aug 27, 2026	32.50	35.00	30.00	32.50	32.50	-	2,698
Aug 26, 2026	32.50	35.00	30.00	32.50	32.50	-	5,715
Aug 25, 2026	30.31	30.31	30.31	32.50	32.50	-	2,000
Aug 24, 2026	30.00	35.00	30.00	32.50	32.50	-	1,012
Aug 21, 2026	30.33	30.33	30.00	32.50	32.50	-	8,169
Aug 20, 2026	30.00	30.31	30.00	32.50	32.50	-2.99%	4,145
Aug 19, 2026	32.00	35.00	31.00	33.50	33.50	-2.90%	8,753
Aug 18, 2026	32.13	32.13	32.13	34.50	34.50	-	2,266
Aug 17, 2026	36.00	36.00	33.05	34.50	34.50	-	19,962
Aug 14, 2026	37.00	37.00	32.00	34.50	34.50	-	24,107
Aug 13, 2026	32.00	37.00	32.00	34.50	34.50	-	6,286
Aug 12, 2026	35.50	37.00	32.00	34.50	34.50	-2.82%	44,275
Aug 11, 2026	36.50	40.00	33.00	35.50	35.50	-2.74%	50,757
Aug 10, 2026	24.00	43.00	25.00	36.50	36.50	62.22%	287,010
Aug 7, 2026	21.00	22.00	20.00	22.50	22.50	7.14%	5,008
Aug 6, 2026	19.50	22.00	22.00	21.00	21.00	7.69%	2,272
Aug 5, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Aug 4, 2026	18.50	22.00	17.00	19.50	19.50	5.41%	10,248
Aug 3, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jul 31, 2026	18.50	19.85	17.00	18.50	18.50	-	8,031
Jul 30, 2026	18.50	17.66	17.66	18.50	18.50	-	6,212
Jul 29, 2026	18.50	20.00	20.00	18.50	18.50	-	18
Jul 28, 2026	18.50	20.00	17.66	18.50	18.50	-	10,108
Jul 27, 2026	20.00	20.00	19.23	18.50	18.50	-	11,005
Jul 24, 2026	18.50	20.00	20.00	18.50	18.50	-	45
Jul 23, 2026	18.50	17.66	17.66	18.50	18.50	-	406
Jul 22, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jul 21, 2026	19.85	19.85	17.50	18.50	18.50	-	27,988
Jul 20, 2026	18.50	17.00	17.00	18.50	18.50	-	15
Jul 17, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jul 16, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jul 15, 2026	18.50	20.00	20.00	18.50	18.50	-	10
Jul 14, 2026	18.50	19.25	17.25	18.50	18.50	-	11,711
Jul 13, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jul 10, 2026	19.22	20.00	17.00	18.50	18.50	-	11,636
Jul 9, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jul 8, 2026	18.50	19.00	18.50	18.50	18.50	-	150,000
Jul 7, 2026	18.50	20.00	17.00	18.50	18.50	-	13
Jul 6, 2026	18.50	17.15	17.00	18.50	18.50	5.71%	10,376
Jul 3, 2026	17.50	18.00	17.00	17.50	17.50	-	93,984
Jul 2, 2026	17.50	17.50	17.50	17.50	17.50	-	-
Jul 1, 2026	17.50	17.50	17.50	17.50	17.50	-	-
Jun 30, 2026	17.50	17.00	17.00	17.50	17.50	-	95
Jun 29, 2026	17.50	17.50	17.50	17.50	17.50	-	-
Jun 26, 2026	17.50	18.00	18.00	17.50	17.50	-	6