Stantec Inc. (STN)
NYSE: STN
· Real-Time Price · USD
106.26
-2.48 (-2.28%)
At close: Aug 14, 2025, 3:59 PM
106.70
0.42%
After-hours: Aug 14, 2025, 05:05 PM EDT
STN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 98.48 | 106.45 | 98.00 | 106.12 | 106.12 | -2.41% | 662,678 |
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 |
Aug 5, 2025 | 111.20 | 112.12 | 110.57 | 111.31 | 111.31 | 1.18% | 177,304 |
Aug 4, 2025 | 108.62 | 110.12 | 108.62 | 110.01 | 110.01 | 1.24% | 55,923 |
Aug 1, 2025 | 108.53 | 109.22 | 106.98 | 108.66 | 108.66 | -0.64% | 182,800 |
Jul 31, 2025 | 109.78 | 111.04 | 108.99 | 109.36 | 109.36 | -0.57% | 203,642 |
Jul 30, 2025 | 108.80 | 110.56 | 108.60 | 109.99 | 109.99 | 1.30% | 212,714 |
Jul 29, 2025 | 108.72 | 108.91 | 108.29 | 108.58 | 108.58 | 0.09% | 251,800 |
Jul 28, 2025 | 110.15 | 110.15 | 108.47 | 108.48 | 108.48 | -1.56% | 187,200 |
Jul 25, 2025 | 110.67 | 111.26 | 109.90 | 110.20 | 110.20 | -0.65% | 191,643 |
Jul 24, 2025 | 111.88 | 112.03 | 110.81 | 110.92 | 110.92 | -0.75% | 157,200 |
Jul 23, 2025 | 111.43 | 112.11 | 111.27 | 111.76 | 111.76 | 0.61% | 157,935 |
Jul 22, 2025 | 111.12 | 111.98 | 110.26 | 111.08 | 111.08 | -0.56% | 116,300 |
Jul 21, 2025 | 112.86 | 113.50 | 111.35 | 111.71 | 111.71 | -0.25% | 134,200 |
Jul 18, 2025 | 111.34 | 112.05 | 111.02 | 111.99 | 111.99 | 0.83% | 131,100 |