Free Trial

Stantec (STN) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free STN Stock Alerts
$80.68
+1.86 (+2.36%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Stantec Stock Price Performance

5 Day
Performance
-1.19%
1 Month
Performance
+0.32%
3 Month
Performance
-1.30%
6 Month
Performance
+6.86%
Year-To-Date
Performance
+0.61%
1 Year
Performance
+37.37%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

STN Stock Chart for Saturday, June, 1, 2024

STN Chart by TradingView

Stantec Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$78.82$80.68
+2.36%		$80.83$78.45157,085 shs$9.20 billion
05/30/2024$78.67$78.82
+0.19%		$79.26$78.1374,280 shs$8.99 billion
05/29/2024$80.82$78.67
-2.66%		$80.60$78.6296,068 shs$8.97 billion
05/28/2024$81.65$80.82
-1.02%		$81.95$80.76112,305 shs$9.22 billion
05/27/2024$81.65$81.65$81.77$79.8198,400 shs$9.31 billion
05/24/2024$79.45$81.63
+2.74%		$81.77$79.8898,276 shs$9.31 billion
05/23/2024$80.87$79.45
-1.76%		$81.05$79.2890,958 shs$9.06 billion
05/22/2024$80.39$80.87
+0.60%		$81.65$80.3588,781 shs$9.22 billion
05/21/2024$79.92$80.39
+0.59%		$80.49$79.5347,019 shs$9.17 billion
05/20/2024$79.74$79.92
+0.23%		$80.48$79.6032,462 shs$9.12 billion
05/17/2024$80.13$79.74
-0.49%		$80.65$79.1774,174 shs$9.10 billion
05/16/2024$81.79$80.13
-2.03%		$81.63$79.99169,809 shs$9.14 billion
05/15/2024$81.92$81.79
-0.16%		$82.31$81.4856,758 shs$9.33 billion
05/14/2024$82.61$81.92
-0.84%		$83.02$81.5782,965 shs$9.34 billion
05/13/2024$80.92$82.61
+2.09%		$82.77$80.86101,602 shs$9.42 billion
05/10/2024$82.20$80.96
-1.51%		$82.14$80.7591,428 shs$9.23 billion
05/09/2024$84.88$82.20
-3.16%		$85.89$81.92150,400 shs$9.38 billion
05/08/2024$84.43$84.88
+0.53%		$84.99$84.00161,057 shs$9.68 billion
05/07/2024$85.35$84.43
-1.08%		$85.62$84.2899,658 shs$9.63 billion
05/06/2024$83.73$85.35
+1.93%		$85.42$83.9299,496 shs$9.74 billion
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
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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
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

Related Companies:
This page (NYSE:STN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders