Stantec Inc (STN) Historical Stock Data
85.06 ↓0.90 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STN is up 0.27% a day on average. There have been 18 days where Stantec Inc closed green and 12 days where STN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 86.15 | 85.06 | ↓$1.09 (-1.27%) | 84.90 | 87.55 | 147.14K |
| 2025-04-21 | 86.54 | 85.96 | ↓$0.58 (-0.67%) | 85.00 | 86.82 | 132.28K |
| 2025-04-17 | 86.78 | 87.32 | ↑$0.54 (0.62%) | 86.69 | 87.81 | 151.33K |
| 2025-04-16 | 86.65 | 86.79 | ↑$0.14 (0.16%) | 86.16 | 87.15 | 226.98K |
| 2025-04-15 | 85.95 | 86.63 | ↑$0.68 (0.79%) | 85.95 | 86.93 | 245.62K |
| 2025-04-14 | 85.92 | 85.98 | ↑$0.06 (0.07%) | 85.16 | 86.35 | 104.91K |
| 2025-04-11 | 83.80 | 85.35 | ↑$1.55 (1.85%) | 83.31 | 85.40 | 142.25K |
| 2025-04-10 | 84.61 | 83.33 | ↓$1.28 (-1.51%) | 82.32 | 84.61 | 219.28K |
| 2025-04-09 | 78.91 | 85.28 | ↑$6.37 (8.07%) | 78.91 | 86.08 | 303.36K |
| 2025-04-08 | 82.38 | 78.92 | ↓$3.46 (-4.20%) | 77.89 | 82.80 | 263.32K |
| 2025-04-07 | 78.08 | 79.78 | ↑$1.70 (2.18%) | 77.07 | 81.03 | 271.45K |
| 2025-04-04 | 82.55 | 80.23 | ↓$2.32 (-2.81%) | 79.91 | 82.55 | 276.62K |
| 2025-04-03 | 84.69 | 84.71 | ↑$0.02 (0.02%) | 84.34 | 87.24 | 266.15K |
| 2025-04-02 | 83.31 | 85.26 | ↑$1.95 (2.34%) | 83.14 | 85.27 | 100.80K |
| 2025-04-01 | 82.46 | 83.68 | ↑$1.22 (1.48%) | 82.39 | 84.32 | 138.83K |
| 2025-03-31 | 81.08 | 82.84 | ↑$1.76 (2.17%) | 80.78 | 83.12 | 183.08K |
| 2025-03-28 | 83.42 | 81.98 | ↓$1.44 (-1.73%) | 81.74 | 83.82 | 230.68K |
| 2025-03-27 | 83.46 | 83.42 | ↓$0.04 (-0.05%) | 82.99 | 84.17 | 112.31K |
| 2025-03-26 | 83.87 | 83.72 | ↓$0.15 (-0.18%) | 83.40 | 84.74 | 134.76K |
| 2025-03-25 | 83.80 | 83.87 | ↑$0.07 (0.08%) | 83.33 | 84.05 | 110.52K |
| 2025-03-24 | 82.74 | 83.44 | ↑$0.70 (0.85%) | 82.70 | 83.90 | 208.68K |
| 2025-03-21 | 83.09 | 82.12 | ↓$0.97 (-1.17%) | 81.93 | 83.09 | 298.94K |
| 2025-03-20 | 83.01 | 83.65 | ↑$0.64 (0.77%) | 82.72 | 83.66 | 88.99K |
| 2025-03-19 | 82.89 | 83.79 | ↑$0.90 (1.09%) | 82.30 | 83.81 | 81.86K |
| 2025-03-18 | 83.43 | 82.56 | ↓$0.87 (-1.04%) | 82.05 | 83.81 | 110.59K |
| 2025-03-17 | 81.99 | 83.64 | ↑$1.65 (2.01%) | 81.99 | 83.69 | 142.01K |
| 2025-03-14 | 81.05 | 82.48 | ↑$1.43 (1.76%) | 80.91 | 82.52 | 123.25K |
| 2025-03-13 | 81.83 | 80.53 | ↓$1.30 (-1.59%) | 80.16 | 81.93 | 137.98K |
| 2025-03-12 | 81.22 | 82.15 | ↑$0.93 (1.15%) | 80.54 | 82.54 | 164.24K |
| 2025-03-11 | 83.42 | 80.85 | ↓$2.57 (-3.08%) | 80.71 | 83.42 | 285.26K |
Create an account or log in to view more rows.
$STN Nothing but time to wait
$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