Stantec (NYSE:STN) Price Performance
- 1 Month
Performance - -5.93%
- 3 Month
Performance - -13.25%
- Year-To-Date
Performance - -20.98%
Stantec (NYSE STN) Stock Chart for Monday, May, 23, 2022
Charts Provided by TradingView.
Stantec (NYSE:STN) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/20/2022 | $44.35 | $44.41 +0.14% | $44.65 | $43.83 | 73,537 shs | $4.94 billion |
05/19/2022 | $43.24 | $44.35 +2.57% | $44.71 | $42.94 | 71,088 shs | $4.93 billion |
05/18/2022 | $44.09 | $43.24 -1.93% | $44.46 | $43.06 | 132,191 shs | $4.81 billion |
05/17/2022 | $43.16 | $44.09 +2.15% | $44.11 | $43.30 | 93,419 shs | $4.90 billion |
05/16/2022 | $42.20 | $43.16 +2.27% | $43.22 | $41.73 | 84,665 shs | $4.80 billion |
05/13/2022 | $41.05 | $42.20 +2.80% | $42.90 | $40.94 | 147,684 shs | $4.69 billion |
05/12/2022 | $42.85 | $41.05 -4.20% | $42.73 | $40.92 | 275,454 shs | $4.56 billion |
05/11/2022 | $43.43 | $42.85 -1.34% | $44.16 | $42.83 | 115,578 shs | $4.76 billion |
05/10/2022 | $43.57 | $43.43 -0.32% | $44.30 | $43.16 | 122,856 shs | $4.83 billion |
05/09/2022 | $45.26 | $43.57 -3.73% | $44.86 | $43.44 | 94,011 shs | $4.84 billion |
|
05/06/2022 | $45.53 | $45.26 -0.59% | $45.56 | $44.60 | 65,309 shs | $5.03 billion |
05/05/2022 | $46.83 | $45.53 -2.78% | $46.71 | $45.20 | 82,343 shs | $5.06 billion |
05/04/2022 | $45.95 | $46.83 +1.92% | $46.92 | $45.46 | 94,213 shs | $5.21 billion |
05/03/2022 | $45.62 | $45.95 +0.72% | $46.55 | $45.66 | 90,259 shs | $5.11 billion |
05/02/2022 | $45.89 | $45.62 -0.59% | $46.23 | $45.10 | 63,880 shs | $5.08 billion |
04/29/2022 | $46.60 | $45.89 -1.52% | $46.76 | $45.84 | 64,434 shs | $5.11 billion |
04/28/2022 | $46.42 | $46.60 +0.39% | $46.95 | $46.06 | 76,136 shs | $5.19 billion |
04/27/2022 | $46.33 | $46.42 +0.19% | $47.11 | $46.13 | 51,279 shs | $5.17 billion |
04/26/2022 | $47.51 | $46.33 -2.48% | $47.33 | $46.24 | 62,943 shs | $5.16 billion |
04/25/2022 | $47.25 | $47.51 +0.55% | $47.65 | $46.51 | 56,998 shs | $5.30 billion |
04/22/2022 | $50.02 | $47.25 -5.54% | $49.91 | $47.22 | 57,206 shs | $5.27 billion |
04/21/2022 | $50.60 | $50.02 -1.15% | $51.09 | $49.96 | 81,395 shs | $5.58 billion |
04/20/2022 | $49.61 | $50.60 +2.00% | $51.23 | $49.85 | 96,298 shs | $5.64 billion |
04/19/2022 | $48.96 | $49.61 +1.33% | $49.72 | $49.09 | 67,382 shs | $5.53 billion |
04/18/2022 | $50.51 | $48.96 -3.07% | $50.38 | $48.86 | 104,367 shs | $5.46 billion |
04/15/2022 | $50.51 | $50.51 | $51.24 | $50.42 | 55,134 shs | $5.63 billion |
04/14/2022 | $51.10 | $50.51 -1.15% | $51.24 | $50.42 | 55,134 shs | $5.63 billion |
04/13/2022 | $49.68 | $51.10 +2.86% | $51.10 | $49.75 | 72,495 shs | $5.70 billion |
04/12/2022 | $49.34 | $49.68 +0.69% | $50.04 | $49.42 | 62,253 shs | $5.54 billion |
04/11/2022 | $49.47 | $49.34 -0.26% | $49.75 | $49.07 | 45,224 shs | $5.50 billion |
04/08/2022 | $49.41 | $49.47 +0.12% | $50.09 | $49.15 | 61,792 shs | $5.51 billion |
04/07/2022 | $49.21 | $49.41 +0.41% | $49.76 | $48.93 | 62,167 shs | $5.51 billion |
04/06/2022 | $49.78 | $49.21 -1.15% | $49.55 | $48.83 | 69,350 shs | $5.48 billion |
04/05/2022 | $49.88 | $49.78 -0.20% | $50.36 | $49.68 | 105,871 shs | $5.54 billion |
04/04/2022 | $49.63 | $49.88 +0.50% | $50.06 | $49.56 | 41,554 shs | $5.56 billion |
04/01/2022 | $50.14 | $49.63 -1.02% | $50.21 | $49.52 | 51,760 shs | $5.53 billion |
03/31/2022 | $50.62 | $50.14 -0.95% | $50.71 | $50.13 | 42,200 shs | $5.58 billion |
03/30/2022 | $50.85 | $50.62 -0.45% | $50.76 | $50.43 | 59,867 shs | $5.64 billion |
03/29/2022 | $50.23 | $50.85 +1.23% | $51.55 | $50.66 | 69,887 shs | $5.66 billion |
03/28/2022 | $50.56 | $50.23 -0.65% | $50.78 | $50.07 | 69,426 shs | $5.59 billion |
03/25/2022 | $50.39 | $50.56 +0.34% | $50.61 | $49.65 | 108,193 shs | $5.63 billion |
03/24/2022 | $50.69 | $50.39 -0.59% | $50.74 | $50.11 | 98,805 shs | $5.61 billion |
03/23/2022 | $50.89 | $50.69 -0.39% | $51.39 | $50.46 | 62,123 shs | $5.65 billion |
03/22/2022 | $50.82 | $50.89 +0.14% | $51.12 | $50.59 | 88,077 shs | $5.67 billion |
03/21/2022 | $51.06 | $50.82 -0.47% | $51.04 | $50.17 | 57,444 shs | $5.66 billion |
03/18/2022 | $50.26 | $51.06 +1.59% | $51.12 | $49.90 | 465,949 shs | $5.69 billion |
03/18/2022 | $50.26 | $51.06 +1.59% | $51.12 | $49.90 | 465,949 shs | $5.69 billion |
03/17/2022 | $49.53 | $50.26 +1.47% | $50.27 | $49.25 | 101,304 shs | $5.60 billion |
03/16/2022 | $48.50 | $49.53 +2.12% | $49.73 | $48.37 | 183,682 shs | $5.52 billion |
03/15/2022 | $49.10 | $48.50 -1.22% | $49.20 | $48.03 | 224,427 shs | $5.40 billion |
03/14/2022 | $49.65 | $49.10 -1.11% | $50.01 | $49.02 | 79,424 shs | $5.47 billion |
03/11/2022 | $49.98 | $49.65 -0.66% | $50.46 | $49.65 | 49,500 shs | $5.53 billion |
03/10/2022 | $50.05 | $49.98 -0.14% | $50.02 | $49.29 | 91,318 shs | $5.57 billion |
03/09/2022 | $47.89 | $50.05 +4.51% | $50.30 | $48.63 | 96,423 shs | $5.57 billion |
03/08/2022 | $48.32 | $47.89 -0.89% | $48.77 | $47.70 | 60,932 shs | $5.33 billion |
03/07/2022 | $48.71 | $48.32 -0.80% | $49.08 | $48.16 | 63,752 shs | $5.38 billion |
03/04/2022 | $49.55 | $48.71 -1.70% | $49.49 | $48.54 | 64,102 shs | $5.43 billion |
03/03/2022 | $49.61 | $49.55 -0.12% | $49.86 | $48.87 | 81,264 shs | $5.52 billion |
03/02/2022 | $48.83 | $49.61 +1.60% | $50.01 | $49.08 | 97,695 shs | $5.53 billion |
03/01/2022 | $49.68 | $48.83 -1.71% | $50.09 | $48.68 | 60,967 shs | $5.44 billion |
02/28/2022 | $50.25 | $49.68 -1.13% | $49.83 | $48.34 | 106,759 shs | $5.53 billion |
02/25/2022 | $51.52 | $50.25 -2.47% | $51.52 | $49.54 | 108,069 shs | $5.59 billion |
02/24/2022 | $51.24 | $51.52 +0.55% | $53.01 | $49.08 | 125,768 shs | $5.74 billion |
02/23/2022 | $51.54 | $51.24 -0.58% | $52.10 | $51.20 | 52,216 shs | $5.70 billion |
02/22/2022 | $51.38 | $51.54 +0.31% | $52.03 | $51.11 | 65,463 shs | $5.74 billion |