Stantec Inc.

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