(STIP)
102.41
-0.25 (-0.24%)
At close: Mar 05, 2025, 3:59 PM
102.41
0.00%
After-hours: Mar 05, 2025, 08:00 PM EST
STIP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 102.63 | 102.66 | 102.39 | 102.41 | -0.25 | -0.24% | 646,061 |
| Mar 4, 2025 | 102.81 | 102.90 | 102.63 | 102.66 | -0.04 | -0.04% | 609,810 |
| Mar 3, 2025 | 102.47 | 102.70 | 102.45 | 102.70 | -0.02 | -0.02% | 753,838 |
| Feb 28, 2025 | 102.56 | 102.72 | 102.52 | 102.72 | 0.35 | 0.34% | 1,031,800 |
| Feb 27, 2025 | 102.25 | 102.39 | 102.25 | 102.37 | 0.10 | 0.10% | 988,173 |
| Feb 26, 2025 | 102.25 | 102.30 | 102.19 | 102.27 | 0.07 | 0.07% | 470,900 |
| Feb 25, 2025 | 102.27 | 102.30 | 102.19 | 102.20 | 0.11 | 0.11% | 800,500 |
| Feb 24, 2025 | 101.98 | 102.10 | 101.98 | 102.09 | 0.09 | 0.09% | 593,345 |
| Feb 21, 2025 | 101.97 | 102.06 | 101.94 | 102.00 | 0.06 | 0.06% | 954,935 |
| Feb 20, 2025 | 101.92 | 101.97 | 101.88 | 101.94 | 0.08 | 0.08% | 741,831 |
| Feb 19, 2025 | 101.78 | 101.86 | 101.77 | 101.86 | 0.11 | 0.11% | 541,628 |
| Feb 18, 2025 | 101.80 | 101.80 | 101.72 | 101.75 | -0.03 | -0.03% | 1,673,600 |
| Feb 14, 2025 | 101.85 | 101.85 | 101.73 | 101.78 | 0.12 | 0.12% | 1,238,724 |
| Feb 13, 2025 | 101.64 | 101.71 | 101.63 | 101.66 | 0.13 | 0.13% | 1,156,600 |
| Feb 12, 2025 | 101.64 | 101.65 | 101.51 | 101.53 | -0.17 | -0.17% | 631,400 |
| Feb 11, 2025 | 101.64 | 101.73 | 101.62 | 101.70 | 0.05 | 0.05% | 475,300 |
| Feb 10, 2025 | 101.67 | 101.70 | 101.62 | 101.65 | 0.09 | 0.09% | 538,700 |
| Feb 7, 2025 | 101.47 | 101.62 | 101.47 | 101.56 | -0.09 | -0.09% | 372,136 |
| Feb 6, 2025 | 101.70 | 101.72 | 101.61 | 101.65 | -0.11 | -0.11% | 651,428 |
| Feb 5, 2025 | 101.70 | 101.78 | 101.69 | 101.76 | 0.11 | 0.11% | 704,300 |
| Feb 4, 2025 | 101.43 | 101.65 | 101.42 | 101.65 | 0.04 | 0.04% | 573,700 |
| Feb 3, 2025 | 101.74 | 101.81 | 101.54 | 101.61 | 0.11 | 0.11% | 687,700 |
| Jan 31, 2025 | 101.41 | 101.50 | 101.38 | 101.50 | 0.09 | 0.09% | 2,267,400 |
| Jan 30, 2025 | 101.39 | 101.44 | 101.34 | 101.41 | 0.07 | 0.07% | 917,815 |
| Jan 29, 2025 | 101.39 | 101.41 | 101.22 | 101.34 | -0.05 | -0.05% | 298,147 |
| Jan 28, 2025 | 101.33 | 101.39 | 101.29 | 101.39 | 0.09 | 0.09% | 562,200 |
| Jan 27, 2025 | 101.37 | 101.37 | 101.09 | 101.30 | 0.10 | 0.10% | 505,900 |
| Jan 24, 2025 | 101.13 | 101.21 | 101.11 | 101.20 | 0.07 | 0.07% | 422,914 |
| Jan 23, 2025 | 101.00 | 101.14 | 100.99 | 101.13 | 0.09 | 0.09% | 471,928 |
| Jan 22, 2025 | 101.15 | 101.15 | 101.01 | 101.04 | -0.05 | -0.05% | 407,000 |
| Jan 21, 2025 | 101.06 | 101.13 | 101.04 | 101.09 | -0.06 | -0.06% | 359,213 |
| Jan 17, 2025 | 101.15 | 101.22 | 101.14 | 101.15 | -0.01 | -0.01% | 542,519 |
| Jan 16, 2025 | 101.08 | 101.24 | 101.06 | 101.16 | 0.08 | 0.08% | 1,031,335 |
| Jan 15, 2025 | 101.03 | 101.09 | 100.94 | 101.08 | 0.30 | 0.30% | 353,000 |
| Jan 14, 2025 | 100.77 | 100.82 | 100.73 | 100.78 | 0.06 | 0.06% | 643,336 |
| Jan 13, 2025 | 100.72 | 100.73 | 100.66 | 100.72 | 0.09 | 0.09% | 630,248 |
| Jan 10, 2025 | 100.70 | 100.76 | 100.61 | 100.63 | -0.12 | -0.12% | 481,700 |
| Jan 8, 2025 | 100.69 | 100.77 | 100.69 | 100.75 | 0.14 | 0.14% | 231,503 |
| Jan 7, 2025 | 100.64 | 100.66 | 100.56 | 100.61 | -0.01 | -0.01% | 454,502 |
| Jan 6, 2025 | 100.60 | 100.65 | 100.56 | 100.62 | 0.03 | 0.03% | 424,100 |
| Jan 3, 2025 | 100.68 | 100.70 | 100.58 | 100.59 | -0.07 | -0.07% | 348,230 |
| Jan 2, 2025 | 100.67 | 100.72 | 100.63 | 100.66 | 0.06 | 0.06% | 486,315 |
| Dec 31, 2024 | 100.60 | 100.66 | 100.55 | 100.60 | 0.07 | 0.07% | 790,511 |
| Dec 30, 2024 | 100.50 | 100.56 | 100.49 | 100.53 | 0.13 | 0.13% | 683,400 |
| Dec 27, 2024 | 100.43 | 100.46 | 100.38 | 100.40 | 0.00 | 0.00% | 312,709 |
| Dec 26, 2024 | 100.35 | 100.44 | 100.34 | 100.40 | -0.01 | -0.01% | 513,644 |
| Dec 24, 2024 | 100.31 | 100.41 | 100.31 | 100.41 | 0.07 | 0.07% | 150,808 |
| Dec 23, 2024 | 100.35 | 100.37 | 100.29 | 100.34 | -0.03 | -0.03% | 507,701 |
| Dec 20, 2024 | 100.42 | 100.45 | 100.36 | 100.37 | 0.13 | 0.13% | 1,119,500 |
| Dec 19, 2024 | 100.37 | 100.41 | 100.13 | 100.24 | -0.05 | -0.05% | 648,012 |