NYSE:STN

Stantec Stock Chart and Price History

$44.45

+0.04 (+0.09%)

(As of 05/23/2022 03:41 PM ET)

Add

Compare

Today's Range: $44.33
▼
$44.59
50-Day Range: $41.05
▼
$51.10
52-Week Range: $40.92
▼
$58.50

Volume: 585 shs
Average Volume: 84,660 shs
Market Capitalization: $4.94 billion

P/E Ratio: 31.75
Dividend Yield: 1.28%
Beta: 0.93

Stantec (NYSE:STN) Price Performance

5 Day Performance: +2.80%
1 Month Performance: -5.93%
3 Month Performance: -13.25%
Year-To-Date Performance: -20.98%
1 Year Performance: -0.22%

Stantec (NYSE STN) Stock Chart for Monday, May, 23, 2022

Charts Provided by TradingView.

Stantec (NYSE:STN) Price History

Time Frame

Start Date

End Date

Export to Excel

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

This page was last updated on 5/23/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources