Free Trial

Stantec (STN) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free STN Stock Alerts
$79.74
-0.49 (-0.61%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Stantec Stock Price Performance

5 Day
Performance
-2.66%
1 Month
Performance
+1.04%
3 Month
Performance
-4.40%
6 Month
Performance
+13.44%
Year-To-Date
Performance
-0.56%
1 Year
Performance
+35.64%
Receive STN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stantec and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

STN Stock Chart for Sunday, May, 19, 2024

STN Chart by TradingView

Stantec Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$80.13$79.74
-0.49%		$80.65$79.1774,174 shs$9.10 billion
05/16/2024$81.79$80.13
-2.03%		$81.63$79.99169,809 shs$9.14 billion
05/15/2024$81.92$81.79
-0.16%		$82.31$81.4856,758 shs$9.33 billion
05/14/2024$82.61$81.92
-0.84%		$83.02$81.5782,965 shs$9.34 billion
05/13/2024$80.92$82.61
+2.09%		$82.77$80.86101,602 shs$9.42 billion
05/10/2024$82.20$80.96
-1.51%		$82.14$80.7591,428 shs$9.23 billion
05/09/2024$84.88$82.20
-3.16%		$85.89$81.92150,400 shs$9.38 billion
05/08/2024$84.43$84.88
+0.53%		$84.99$84.00161,057 shs$9.68 billion
05/07/2024$85.35$84.43
-1.08%		$85.62$84.2899,658 shs$9.63 billion
05/06/2024$83.73$85.35
+1.93%		$85.42$83.9299,496 shs$9.74 billion
05/03/2024$83.67$83.72
+0.06%		$84.60$83.2794,300 shs$9.55 billion
05/02/2024$80.42$83.67
+4.04%		$83.75$80.97161,538 shs$9.54 billion
05/01/2024$79.60$80.42
+1.03%		$81.09$79.4472,834 shs$9.17 billion
04/30/2024$81.29$79.60
-2.07%		$81.08$79.40110,248 shs$9.08 billion
04/29/2024$81.84$81.29
-0.68%		$81.95$80.7647,204 shs$9.27 billion
04/26/2024$81.50$81.83
+0.40%		$81.95$81.47133,838 shs$9.33 billion
04/25/2024$80.97$81.50
+0.65%		$81.98$79.7172,674 shs$9.30 billion
04/24/2024$80.92$80.97
+0.06%		$81.69$80.75154,820 shs$9.24 billion
04/23/2024$79.02$80.92
+2.40%		$81.04$79.41173,949 shs$9.23 billion
04/22/2024$78.92$79.02
+0.13%		$79.63$78.59176,677 shs$9.01 billion
04/19/2024$79.22$78.92
-0.38%		$79.39$78.2380,154 shs$9.00 billion
04/18/2024$79.68$79.22
-0.58%		$79.87$78.5565,039 shs$9.04 billion
04/17/2024$80.02$79.68
-0.42%		$80.61$78.8179,259 shs$9.09 billion
04/16/2024$79.64$80.02
+0.48%		$80.63$79.4199,023 shs$9.13 billion
04/15/2024$80.22$79.64
-0.72%		$81.24$79.2154,586 shs$9.08 billion
04/12/2024$80.43$80.27
-0.21%		$80.52$79.6282,792 shs$9.16 billion
04/11/2024$80.45$80.43
-0.02%		$80.65$79.8489,444 shs$9.17 billion
04/10/2024$81.66$80.45
-1.48%		$80.80$79.9577,858 shs$9.18 billion
04/09/2024$81.59$81.66
+0.09%		$81.97$80.3685,682 shs$9.31 billion
04/08/2024$82.54$81.59
-1.15%		$83.17$81.3353,972 shs$9.31 billion
04/05/2024$81.69$82.54
+1.04%		$83.15$81.1779,269 shs$9.42 billion
04/04/2024$81.21$81.69
+0.59%		$82.11$81.00107,107 shs$9.32 billion
04/03/2024$81.04$81.21
+0.21%		$81.92$80.89119,440 shs$9.26 billion
04/02/2024$82.17$81.04
-1.38%		$81.88$80.31116,625 shs$9.24 billion
04/01/2024$83.04$82.17
-1.05%		$83.29$81.8499,256 shs$9.37 billion
03/29/2024$83.01$83.04
+0.04%		$84.05$82.30145,988 shs$9.47 billion
03/28/2024$83.82$83.01
-0.97%		$84.00$82.33145,988 shs$9.47 billion
03/27/2024$84.42$83.82
-0.71%		$84.55$82.99201,757 shs$9.56 billion
03/26/2024$85.16$84.42
-0.87%		$85.30$84.4199,232 shs$9.63 billion
03/25/2024$85.92$85.16
-0.88%		$86.38$85.1682,129 shs$9.71 billion
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$86.08$85.96
-0.14%		$86.34$85.8557,230 shs$9.81 billion
03/21/2024$86.48$86.08
-0.46%		$86.95$86.05135,840 shs$9.82 billion
03/20/2024$85.66$86.48
+0.96%		$86.58$85.4990,458 shs$9.86 billion
03/19/2024$85.71$85.66
-0.06%		$85.82$84.8692,998 shs$9.77 billion
03/18/2024$84.85$85.71
+1.01%		$86.35$85.2296,588 shs$9.78 billion
03/15/2024$84.90$84.87
-0.04%		$85.12$84.22238,719 shs$9.68 billion
03/14/2024$85.27$84.90
-0.43%		$85.69$84.69108,025 shs$9.68 billion
03/13/2024$85.06$85.27
+0.25%		$86.12$84.8390,675 shs$9.73 billion
03/12/2024$83.69$85.06
+1.64%		$85.11$83.8188,726 shs$9.70 billion
03/11/2024$85.05$83.69
-1.60%		$84.66$82.95102,420 shs$9.55 billion
03/08/2024$84.34$85.05
+0.84%		$85.58$84.3988,341 shs$9.70 billion
03/07/2024$82.50$84.34
+2.23%		$84.37$82.64170,689 shs$9.62 billion
03/06/2024$81.70$82.50
+0.98%		$82.78$81.7677,198 shs$9.41 billion
03/05/2024$82.23$81.70
-0.64%		$82.43$81.11100,688 shs$9.32 billion
03/04/2024$81.74$82.23
+0.60%		$82.50$81.12139,368 shs$9.38 billion
03/01/2024$83.51$81.74
-2.12%		$83.56$81.18224,499 shs$9.32 billion
02/29/2024$84.81$83.51
-1.53%		$87.53$81.49339,494 shs$9.53 billion
02/28/2024$84.53$84.81
+0.33%		$85.38$84.06189,219 shs$9.67 billion
02/27/2024$83.78$84.53
+0.90%		$84.53$83.5144,024 shs$9.64 billion
02/26/2024$83.04$83.78
+0.89%		$83.84$83.12106,384 shs$9.56 billion
02/23/2024$83.63$83.04
-0.71%		$84.26$82.8090,144 shs$9.47 billion
02/22/2024$82.39$83.63
+1.51%		$83.93$82.9190,176 shs$9.54 billion
02/21/2024$82.66$82.39
-0.33%		$82.46$81.8460,809 shs$9.40 billion
02/20/2024$83.41$82.66
-0.90%		$83.28$81.3499,620 shs$9.43 billion
02/19/2024$83.41$83.41$83.83$82.9966,600 shs$9.51 billion

Related Companies:
This page (NYSE:STN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry