Stantec (STN) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free STN Stock Alerts $79.74 -0.49 (-0.61%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Stantec Stock Price Performance5 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 Email Address Ad InvestorPlaceHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs STN Stock Chart for Monday, May, 20, 2024 STN Chart by TradingView Stantec Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$80.13$79.74-0.49%$80.65$79.1774,174 shs$9.10 billion05/16/2024$81.79$80.13-2.03%$81.63$79.99169,809 shs$9.14 billion05/15/2024$81.92$81.79-0.16%$82.31$81.4856,758 shs$9.33 billion05/14/2024$82.61$81.92-0.84%$83.02$81.5782,965 shs$9.34 billion05/13/2024$80.92$82.61+2.09%$82.77$80.86101,602 shs$9.42 billion05/10/2024$82.20$80.96-1.51%$82.14$80.7591,428 shs$9.23 billion Get the Latest News and Ratings for STN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Stantec and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$84.88$82.20-3.16%$85.89$81.92150,400 shs$9.38 billion05/08/2024$84.43$84.88+0.53%$84.99$84.00161,057 shs$9.68 billion05/07/2024$85.35$84.43-1.08%$85.62$84.2899,658 shs$9.63 billion05/06/2024$83.73$85.35+1.93%$85.42$83.9299,496 shs$9.74 billion05/03/2024$83.67$83.72+0.06%$84.60$83.2794,300 shs$9.55 billion05/02/2024$80.42$83.67+4.04%$83.75$80.97161,538 shs$9.54 billion05/01/2024$79.60$80.42+1.03%$81.09$79.4472,834 shs$9.17 billion04/30/2024$81.29$79.60-2.07%$81.08$79.40110,248 shs$9.08 billion04/29/2024$81.84$81.29-0.68%$81.95$80.7647,204 shs$9.27 billion04/26/2024$81.50$81.83+0.40%$81.95$81.47133,838 shs$9.33 billion04/25/2024$80.97$81.50+0.65%$81.98$79.7172,674 shs$9.30 billion04/24/2024$80.92$80.97+0.06%$81.69$80.75154,820 shs$9.24 billion04/23/2024$79.02$80.92+2.40%$81.04$79.41173,949 shs$9.23 billion04/22/2024$78.92$79.02+0.13%$79.63$78.59176,677 shs$9.01 billion04/19/2024$79.22$78.92-0.38%$79.39$78.2380,154 shs$9.00 billion04/18/2024$79.68$79.22-0.58%$79.87$78.5565,039 shs$9.04 billion04/17/2024$80.02$79.68-0.42%$80.61$78.8179,259 shs$9.09 billion04/16/2024$79.64$80.02+0.48%$80.63$79.4199,023 shs$9.13 billion04/15/2024$80.22$79.64-0.72%$81.24$79.2154,586 shs$9.08 billion04/12/2024$80.43$80.27-0.21%$80.52$79.6282,792 shs$9.16 billion04/11/2024$80.45$80.43-0.02%$80.65$79.8489,444 shs$9.17 billion04/10/2024$81.66$80.45-1.48%$80.80$79.9577,858 shs$9.18 billion04/09/2024$81.59$81.66+0.09%$81.97$80.3685,682 shs$9.31 billion04/08/2024$82.54$81.59-1.15%$83.17$81.3353,972 shs$9.31 billion04/05/2024$81.69$82.54+1.04%$83.15$81.1779,269 shs$9.42 billion04/04/2024$81.21$81.69+0.59%$82.11$81.00107,107 shs$9.32 billion04/03/2024$81.04$81.21+0.21%$81.92$80.89119,440 shs$9.26 billion04/02/2024$82.17$81.04-1.38%$81.88$80.31116,625 shs$9.24 billion04/01/2024$83.04$82.17-1.05%$83.29$81.8499,256 shs$9.37 billion03/29/2024$83.01$83.04+0.04%$84.05$82.30145,988 shs$9.47 billion03/28/2024$83.82$83.01-0.97%$84.00$82.33145,988 shs$9.47 billion03/27/2024$84.42$83.82-0.71%$84.55$82.99201,757 shs$9.56 billion03/26/2024$85.16$84.42-0.87%$85.30$84.4199,232 shs$9.63 billion03/25/2024$85.92$85.16-0.88%$86.38$85.1682,129 shs$9.71 billionBiden Nomination CANCELED? (Ad)The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here.03/22/2024$86.08$85.96-0.14%$86.34$85.8557,230 shs$9.81 billion03/21/2024$86.48$86.08-0.46%$86.95$86.05135,840 shs$9.82 billion03/20/2024$85.66$86.48+0.96%$86.58$85.4990,458 shs$9.86 billion03/19/2024$85.71$85.66-0.06%$85.82$84.8692,998 shs$9.77 billion03/18/2024$84.85$85.71+1.01%$86.35$85.2296,588 shs$9.78 billion03/15/2024$84.90$84.87-0.04%$85.12$84.22238,719 shs$9.68 billion03/14/2024$85.27$84.90-0.43%$85.69$84.69108,025 shs$9.68 billion03/13/2024$85.06$85.27+0.25%$86.12$84.8390,675 shs$9.73 billion03/12/2024$83.69$85.06+1.64%$85.11$83.8188,726 shs$9.70 billion03/11/2024$85.05$83.69-1.60%$84.66$82.95102,420 shs$9.55 billion03/08/2024$84.34$85.05+0.84%$85.58$84.3988,341 shs$9.70 billion03/07/2024$82.50$84.34+2.23%$84.37$82.64170,689 shs$9.62 billion03/06/2024$81.70$82.50+0.98%$82.78$81.7677,198 shs$9.41 billion03/05/2024$82.23$81.70-0.64%$82.43$81.11100,688 shs$9.32 billion03/04/2024$81.74$82.23+0.60%$82.50$81.12139,368 shs$9.38 billion03/01/2024$83.51$81.74-2.12%$83.56$81.18224,499 shs$9.32 billion02/29/2024$84.81$83.51-1.53%$87.53$81.49339,494 shs$9.53 billion02/28/2024$84.53$84.81+0.33%$85.38$84.06189,219 shs$9.67 billion02/27/2024$83.78$84.53+0.90%$84.53$83.5144,024 shs$9.64 billion02/26/2024$83.04$83.78+0.89%$83.84$83.12106,384 shs$9.56 billion02/23/2024$83.63$83.04-0.71%$84.26$82.8090,144 shs$9.47 billion02/22/2024$82.39$83.63+1.51%$83.93$82.9190,176 shs$9.54 billion02/21/2024$82.66$82.39-0.33%$82.46$81.8460,809 shs$9.40 billion02/20/2024$83.41$82.66-0.90%$83.28$81.3499,620 shs$9.43 billion02/19/2024$83.41$83.41$83.83$82.9966,600 shs$9.51 billion Related Companies: Maplebear Stock Chart Confluent Stock Chart Procore Technologies Stock Chart Coherent Stock Chart APi Group Stock Chart WEX Stock Chart Affirm Stock Chart FTI Consulting Stock Chart Elastic Stock Chart Duolingo Stock Chart Receive STN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Stantec and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:STN) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Stantec Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.