Stantec Inc. (STN)
NYSE: STN
· Real-Time Price · USD
107.03
-0.04 (-0.04%)
At close: Sep 24, 2025, 3:59 PM
107.69
0.62%
After-hours: Sep 24, 2025, 06:22 PM EDT
STN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 107.19 | 107.90 | 106.42 | 107.03 | 107.03 | -0.04% | 179,499 |
| Sep 23, 2025 | 111.54 | 111.54 | 106.43 | 107.07 | 107.07 | -4.39% | 360,900 |
| Sep 22, 2025 | 109.01 | 112.10 | 109.01 | 111.99 | 111.99 | 2.16% | 263,934 |
| Sep 19, 2025 | 109.25 | 109.88 | 108.65 | 109.62 | 109.62 | 0.86% | 787,331 |
| Sep 18, 2025 | 109.61 | 110.57 | 108.69 | 108.69 | 108.69 | -0.69% | 201,408 |
| Sep 17, 2025 | 110.00 | 110.93 | 109.25 | 109.44 | 109.44 | -0.68% | 119,600 |
| Sep 16, 2025 | 110.66 | 110.99 | 109.84 | 110.19 | 110.19 | -0.59% | 131,526 |
| Sep 15, 2025 | 111.04 | 111.09 | 109.95 | 110.84 | 110.84 | 0.31% | 131,900 |
| Sep 12, 2025 | 111.64 | 112.09 | 110.50 | 110.50 | 110.50 | -1.57% | 101,113 |
| Sep 11, 2025 | 109.09 | 112.33 | 108.92 | 112.26 | 112.26 | 2.91% | 157,908 |
| Sep 10, 2025 | 108.34 | 109.16 | 107.89 | 109.09 | 109.09 | 1.32% | 136,222 |
| Sep 9, 2025 | 107.73 | 107.88 | 106.82 | 107.67 | 107.67 | 0.04% | 228,500 |
| Sep 8, 2025 | 108.11 | 108.38 | 107.08 | 107.63 | 107.63 | -0.39% | 278,227 |
| Sep 5, 2025 | 109.69 | 109.93 | 107.15 | 108.05 | 108.05 | -1.13% | 137,200 |
| Sep 4, 2025 | 108.86 | 109.99 | 108.83 | 109.29 | 109.29 | 0.48% | 99,100 |
| Sep 3, 2025 | 108.22 | 108.90 | 108.13 | 108.77 | 108.77 | 0.49% | 91,200 |
| Sep 2, 2025 | 107.80 | 108.70 | 107.31 | 108.24 | 108.24 | -0.40% | 167,925 |
| Aug 29, 2025 | 110.27 | 110.51 | 108.60 | 108.67 | 108.67 | -1.24% | 117,737 |
| Aug 28, 2025 | 110.10 | 110.37 | 109.07 | 110.03 | 110.03 | 0.55% | 103,800 |
| Aug 27, 2025 | 108.67 | 109.63 | 108.25 | 109.43 | 109.43 | 0.59% | 127,409 |