Stantec Inc. (STN) NYSE

105.86

-0.375(-0.35%)

Updated at August 18 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025106.12106.23106.23108.07105.15279,073
August 14, 202598.48106.12106.12106.4598662,700
August 13, 2025109.17108.74108.74109.4107.21286,275
August 12, 2025109.4109.18109.18109.4108.28174,502
August 11, 2025109.4109.09109.09109.4108.17214,118
August 08, 2025109.48109.54109.54109.96109.15224,534
August 07, 2025110.49108.82108.82110.51108.22222,800
August 06, 2025111.66110.47110.47111.66110.09138,930
August 05, 2025111.2111.31111.31112.12110.57177,304
August 04, 2025108.62110.01109.99110.12108.6250,846
August 01, 2025108.53108.66108.66109.22106.98182,800
July 31, 2025109.78109.36109.36111.04108.99203,642
July 30, 2025108.8109.99109.99110.56108.6212,714
July 29, 2025108.72108.58108.58108.91108.29251,800
July 28, 2025110.15108.48108.48110.15108.47187,200
July 25, 2025110.67110.2110.2111.26109.9191,643
July 24, 2025111.88110.92110.92112.03110.81157,200
July 23, 2025111.43111.76111.76112.11111.27157,935
July 22, 2025111.12111.08111.08111.98110.26116,300
July 21, 2025112.86111.71111.71113.5111.35134,163
July 18, 2025111.34111.99111.99112.05111.02131,100
July 17, 2025110.66111.07111.07111.35109.98132,300
July 16, 2025111.54110.57110.57111.54108.98149,941
July 15, 2025112.04111.12111.12112.28110.96152,041
July 14, 2025110.29111.81111.81112.09110.14167,800
July 11, 2025110.02110.43110.43110.51109.49135,931
July 10, 2025109.49110.4110.4110.61108.97136,449
July 09, 2025109.19109.94109.94110.21109.1991,509
July 08, 2025109.71109.07109.07109.78108.95223,400
July 07, 2025109.89109.69109.69110.1108.44124,320
July 03, 2025109.01110.39110.39110.39109.0199,038
July 02, 2025107.85108.7108.7108.72107.28148,700
July 01, 2025108.44108.49108.49109.11108.0258,700
June 30, 2025109.8108.68108.68110.17107.87416,800
June 27, 2025108.34109.58109.41109.67108204,800
June 26, 2025107.39108.3108.14108.32107.13127,800
June 25, 2025107.01106.99106.83107.53106.41124,764
June 24, 2025106.95106.92106.76107.68106.81165,054
June 23, 2025105.03106.63106.47106.75104.86387,400
June 20, 2025106.78105.4105.24106.93105.06245,541
June 18, 2025106.28106.35106.19106.93106.0289,800
June 17, 2025107.57106.47106.31107.75106.1153,630
June 16, 2025106.87107.97107.81108.18106.87188,710
June 13, 2025107.23106.72106.56107.92106.36213,900
June 12, 2025107.49107.91107.75108.34107.33128,200
June 11, 2025105.81107.25107.25107.91105.5180,547
June 10, 2025105105.52105.52105.69104.42169,245
June 09, 2025106.18104.98104.98106.62104.89108,800
June 06, 2025105.34106.28106.28106.3105.34105,200
June 05, 2025105.82105.28105.28106.19104.88174,616
June 04, 2025104.91105.67105.67106.17104.43143,725
June 03, 2025104.32105105105.03103.61168,011
June 02, 2025102.71104.56104.56104.7102.54141,055
May 30, 2025103.65102.94102.94104.1102.49224,800
May 29, 2025104.18103.61103.61104.38103.27135,800
May 28, 2025103.17103.95103.95104.49102.85145,200
May 27, 2025102.8103.42103.42103.93102.42222,636
May 23, 2025100.39101.83101.83102.35100.3167,300
May 22, 2025100.15100.71100.71101.0999.52245,341
May 21, 2025101.62100.23100.17102.63100.16234,155
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved