Free Trial

Stantec (STN) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free STN Stock Alerts
$83.72
+0.05 (+0.06%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Stantec Stock Price Performance

5 Day
Performance
+3.00%
1 Month
Performance
+2.49%
3 Month
Performance
+1.60%
6 Month
Performance
+31.49%
Year-To-Date
Performance
+4.40%
1 Year
Performance
+38.82%
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 Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

STN Stock Chart for Saturday, May, 4, 2024

STN Chart by TradingView

Stantec Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
02/16/2024$83.07$83.48
+0.49%		$83.80$83.0466,615 shs$9.52 billion
02/15/2024$82.37$83.07
+0.85%		$83.10$81.4285,748 shs$9.48 billion
02/14/2024$79.95$82.37
+3.03%		$82.52$80.77123,118 shs$9.40 billion
02/13/2024$80.83$79.95
-1.09%		$80.65$79.42111,969 shs$9.12 billion
02/12/2024$81.38$80.83
-0.68%		$81.28$80.2879,915 shs$9.22 billion
02/09/2024$81.44$81.38
-0.07%		$81.43$80.8346,911 shs$9.28 billion
02/08/2024$81.55$81.44
-0.13%		$81.69$81.1888,122 shs$9.29 billion
02/07/2024$80.68$81.55
+1.08%		$81.91$80.6382,315 shs$9.30 billion
02/06/2024$81.25$80.68
-0.70%		$81.78$80.57137,763 shs$9.20 billion
02/05/2024$82.40$81.25
-1.40%		$81.94$80.9756,782 shs$9.27 billion

Related Companies:
This page (NYSE:STN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Could Your Accounts Be Frozen?
Allegiance Gold
FW: 234x Gain
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry