Stantec Inc (STN) Historical Stock Data
79.19 ↑0.65 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STN is down -0.10% a day on average. There have been 13 days where Stantec Inc closed green and 17 days where STN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 78.60 | 79.19 | ↑$0.59 (0.75%) | 78.52 | 79.25 | 134.30K |
| 2025-01-02 | 78.42 | 78.54 | ↑$0.12 (0.15%) | 78.14 | 78.77 | 155.96K |
| 2024-12-31 | 78.33 | 78.45 | ↑$0.12 (0.15%) | 77.84 | 78.56 | 271.19K |
| 2024-12-30 | 78.50 | 78.55 | ↑$0.05 (0.06%) | 77.61 | 78.81 | 41.57K |
| 2024-12-27 | 79.63 | 78.88 | ↓$0.75 (-0.94%) | 78.33 | 79.70 | 47.54K |
| 2024-12-26 | 79.21 | 79.76 | ↑$0.55 (0.69%) | 78.85 | 79.83 | 29.53K |
| 2024-12-24 | 79.13 | 79.58 | ↑$0.45 (0.57%) | 78.90 | 79.65 | 181.09K |
| 2024-12-23 | 79.56 | 79.29 | ↓$0.27 (-0.34%) | 78.58 | 79.56 | 105.05K |
| 2024-12-20 | 79.23 | 79.50 | ↑$0.27 (0.34%) | 79.01 | 80.31 | 159.54K |
| 2024-12-19 | 79.85 | 79.79 | ↓$0.06 (-0.08%) | 79.42 | 80.58 | 108.92K |
| 2024-12-18 | 81.33 | 79.55 | ↓$1.78 (-2.19%) | 79.44 | 81.59 | 115.10K |
| 2024-12-17 | 81.68 | 81.14 | ↓$0.54 (-0.66%) | 81.01 | 81.96 | 88.05K |
| 2024-12-16 | 82.46 | 82.08 | ↓$0.38 (-0.46%) | 81.87 | 83.17 | 101.45K |
| 2024-12-13 | 83.21 | 82.61 | ↓$0.60 (-0.72%) | 82.29 | 83.49 | 86.26K |
| 2024-12-12 | 84.17 | 83.23 | ↓$0.94 (-1.12%) | 82.84 | 84.32 | 164.63K |
| 2024-12-11 | 85.37 | 84.55 | ↓$0.82 (-0.96%) | 84.35 | 85.37 | 88.68K |
| 2024-12-10 | 84.94 | 84.52 | ↓$0.42 (-0.49%) | 84.27 | 85.26 | 195.90K |
| 2024-12-09 | 86.37 | 85.39 | ↓$0.98 (-1.13%) | 85.13 | 86.53 | 89.73K |
| 2024-12-06 | 87.20 | 86.53 | ↓$0.67 (-0.77%) | 86.44 | 87.71 | 81.11K |
| 2024-12-05 | 87.47 | 86.98 | ↓$0.49 (-0.56%) | 86.31 | 87.56 | 85.13K |
| 2024-12-04 | 85.60 | 87.50 | ↑$1.90 (2.22%) | 85.60 | 87.58 | 152.86K |
| 2024-12-03 | 86.60 | 85.83 | ↓$0.77 (-0.89%) | 85.66 | 86.96 | 119.40K |
| 2024-12-02 | 86.81 | 86.75 | ↓$0.06 (-0.07%) | 86.22 | 87.13 | 78.91K |
| 2024-11-29 | 86.11 | 87.02 | ↑$0.91 (1.06%) | 86.11 | 87.03 | 68.45K |
| 2024-11-27 | 85.62 | 85.71 | ↑$0.09 (0.11%) | 85.50 | 86.70 | 153.41K |
| 2024-11-26 | 86.54 | 85.88 | ↓$0.66 (-0.76%) | 85.42 | 86.87 | 129.04K |
| 2024-11-25 | 86.20 | 86.92 | ↑$0.72 (0.84%) | 85.97 | 87.13 | 260.04K |
| 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 |
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