Stantec Inc. (STN)
NYSE: STN
· Real-Time Price · USD
109.30
0.53 (0.49%)
At close: Sep 04, 2025, 3:59 PM
STN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 108.22 | 108.90 | 108.13 | 108.77 | 108.77 | 0.49% | 79,090 |
| 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 |
| Aug 26, 2025 | 108.36 | 109.00 | 108.20 | 108.79 | 108.79 | 0.53% | 110,833 |
| Aug 25, 2025 | 110.70 | 110.70 | 108.22 | 108.22 | 108.22 | -2.32% | 209,500 |
| Aug 22, 2025 | 108.50 | 110.89 | 108.38 | 110.79 | 110.79 | 2.46% | 276,148 |
| Aug 21, 2025 | 106.01 | 108.34 | 105.82 | 108.13 | 108.13 | 2.00% | 155,836 |
| Aug 20, 2025 | 107.70 | 107.78 | 106.01 | 106.01 | 106.01 | -1.29% | 233,600 |
| Aug 19, 2025 | 105.80 | 107.47 | 105.67 | 107.40 | 107.40 | 1.26% | 152,818 |
| Aug 18, 2025 | 106.35 | 106.77 | 105.51 | 106.06 | 106.06 | -0.16% | 126,239 |
| Aug 15, 2025 | 106.12 | 108.07 | 105.15 | 106.23 | 106.23 | 0.10% | 279,073 |
| Aug 14, 2025 | 98.48 | 106.45 | 98.00 | 106.12 | 106.12 | -2.41% | 662,700 |
| Aug 13, 2025 | 109.17 | 109.40 | 107.21 | 108.74 | 108.74 | -0.40% | 286,275 |
| Aug 12, 2025 | 109.40 | 109.40 | 108.28 | 109.18 | 109.18 | 0.08% | 174,502 |
| Aug 11, 2025 | 109.40 | 109.40 | 108.17 | 109.09 | 109.09 | -0.41% | 214,118 |
| Aug 8, 2025 | 109.48 | 109.96 | 109.15 | 109.54 | 109.54 | 0.66% | 224,534 |
| Aug 7, 2025 | 110.49 | 110.51 | 108.22 | 108.82 | 108.82 | -1.49% | 222,800 |
| Aug 6, 2025 | 111.66 | 111.66 | 110.09 | 110.47 | 110.47 | -0.75% | 138,930 |