Stantec Inc (STN) Historical Stock Data
85.97 ↓0.06 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STN is up 0.02% a day on average. There have been 16 days where Stantec Inc closed green and 14 days where STN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 86.26 | 85.97 | ↓$0.29 (-0.34%) | 85.56 | 86.58 | 84.74K |
| 2024-11-21 | 84.68 | 86.03 | ↑$1.35 (1.59%) | 84.30 | 86.03 | 109.12K |
| 2024-11-20 | 83.25 | 84.13 | ↑$0.88 (1.06%) | 82.80 | 84.17 | 147.03K |
| 2024-11-19 | 82.35 | 83.04 | ↑$0.69 (0.84%) | 82.05 | 83.27 | 138.73K |
| 2024-11-18 | 82.19 | 82.53 | ↑$0.34 (0.41%) | 81.77 | 82.71 | 170.48K |
| 2024-11-15 | 82.76 | 82.31 | ↓$0.45 (-0.54%) | 82.22 | 82.96 | 185.57K |
| 2024-11-14 | 82.64 | 82.93 | ↑$0.29 (0.35%) | 81.94 | 83.59 | 202.54K |
| 2024-11-13 | 81.98 | 82.59 | ↑$0.61 (0.74%) | 81.60 | 82.85 | 374.35K |
| 2024-11-12 | 83.20 | 82.24 | ↓$0.96 (-1.15%) | 81.81 | 83.23 | 122.42K |
| 2024-11-11 | 81.29 | 82.96 | ↑$1.67 (2.05%) | 81.29 | 83.75 | 226.75K |
| 2024-11-08 | 83.94 | 80.64 | ↓$3.30 (-3.93%) | 80.25 | 84.10 | 165.37K |
| 2024-11-07 | 84.90 | 84.59 | ↓$0.31 (-0.37%) | 84.34 | 85.93 | 210.04K |
| 2024-11-06 | 84.17 | 84.30 | ↑$0.13 (0.15%) | 82.81 | 84.63 | 108K |
| 2024-11-05 | 82.61 | 83.43 | ↑$0.82 (0.99%) | 82.61 | 83.47 | 48.38K |
| 2024-11-04 | 81.23 | 82.39 | ↑$1.16 (1.43%) | 81.23 | 82.63 | 56.03K |
| 2024-11-01 | 81.57 | 81.49 | ↓$0.08 (-0.10%) | 81.32 | 81.99 | 51.76K |
| 2024-10-31 | 81.97 | 81.16 | ↓$0.81 (-0.99%) | 81.11 | 82.22 | 81.62K |
| 2024-10-30 | 82.09 | 82.09 | ↑$0.00 (0.00%) | 81.86 | 82.69 | 42.46K |
| 2024-10-29 | 82.16 | 82.50 | ↑$0.34 (0.41%) | 81.57 | 82.65 | 59.77K |
| 2024-10-28 | 81.87 | 82.67 | ↑$0.80 (0.98%) | 81.65 | 82.92 | 93.95K |
| 2024-10-25 | 82.59 | 81.78 | ↓$0.81 (-0.98%) | 81.37 | 82.85 | 60.88K |
| 2024-10-24 | 82.10 | 81.98 | ↓$0.12 (-0.15%) | 81.33 | 82.44 | 68.19K |
| 2024-10-23 | 82.18 | 82.43 | ↑$0.25 (0.30%) | 81.94 | 82.72 | 58.15K |
| 2024-10-22 | 83.50 | 81.92 | ↓$1.58 (-1.89%) | 81.90 | 83.54 | 100.20K |
| 2024-10-21 | 83.32 | 84.11 | ↑$0.79 (0.95%) | 83.32 | 84.72 | 112.30K |
| 2024-10-18 | 82.18 | 83.75 | ↑$1.57 (1.91%) | 82.02 | 83.80 | 240.89K |
| 2024-10-17 | 82.52 | 82.39 | ↓$0.13 (-0.16%) | 81.55 | 82.54 | 125.81K |
| 2024-10-16 | 83.63 | 82.65 | ↓$0.98 (-1.17%) | 82.34 | 83.63 | 195.11K |
| 2024-10-15 | 84.30 | 83.07 | ↓$1.23 (-1.46%) | 82.76 | 84.81 | 202.99K |
| 2024-10-14 | 84.66 | 84.32 | ↓$0.34 (-0.40%) | 84.08 | 84.66 | 48.22K |
Create an account or log in to view more rows.
$STN ATH tomorrow we can do it
$STN Nope
$STN just added more
$STN we had no volume for days before the last big rip
$STN whelp. you win this round. goodluck
$STN hang tight
ignore fud and buy dips if you can
everyone be okay????
$STN out of the way
$STN buy the dip.
$STN The squeeze is coming
$STN do u adivise to buy more monday