Stantec Inc (STN) Historical Stock Data
85.35 ↑1.62 (1.93%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STN is down -0.07% a day on average. There have been 12 days where Stantec Inc closed green and 18 days where STN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 83.92 | 85.35 | ↑$1.43 (1.70%) | 83.92 | 85.42 | 110.66K |
| 2024-05-03 | 84.00 | 83.73 | ↓$0.27 (-0.32%) | 83.23 | 84.83 | 94.30K |
| 2024-05-02 | 81.61 | 83.67 | ↑$2.06 (2.52%) | 80.97 | 83.75 | 193.51K |
| 2024-05-01 | 79.71 | 80.42 | ↑$0.71 (0.89%) | 79.44 | 81.09 | 86.88K |
| 2024-04-30 | 81.07 | 79.60 | ↓$1.47 (-1.81%) | 79.36 | 81.08 | 110.25K |
| 2024-04-29 | 81.93 | 81.30 | ↓$0.63 (-0.77%) | 80.76 | 81.95 | 47.20K |
| 2024-04-26 | 81.96 | 81.84 | ↓$0.12 (-0.15%) | 81.47 | 81.96 | 133.84K |
| 2024-04-25 | 80.36 | 81.50 | ↑$1.14 (1.42%) | 79.71 | 81.98 | 90.86K |
| 2024-04-24 | 81.26 | 80.97 | ↓$0.29 (-0.36%) | 80.75 | 81.70 | 154.82K |
| 2024-04-23 | 79.38 | 80.88 | ↑$1.50 (1.89%) | 79.38 | 81.04 | 173.95K |
| 2024-04-22 | 79.14 | 78.98 | ↓$0.16 (-0.20%) | 78.59 | 79.70 | 176.68K |
| 2024-04-19 | 79.11 | 78.92 | ↓$0.19 (-0.24%) | 78.23 | 79.39 | 193.70K |
| 2024-04-18 | 79.56 | 79.22 | ↓$0.34 (-0.43%) | 78.55 | 79.87 | 72.52K |
| 2024-04-17 | 80.42 | 79.56 | ↓$0.86 (-1.07%) | 78.81 | 80.70 | 79.26K |
| 2024-04-16 | 79.66 | 80.04 | ↑$0.38 (0.48%) | 79.41 | 80.63 | 99.02K |
| 2024-04-15 | 80.62 | 79.64 | ↓$0.98 (-1.22%) | 79.21 | 81.24 | 68.49K |
| 2024-04-12 | 79.93 | 80.22 | ↑$0.29 (0.36%) | 79.56 | 80.52 | 82.79K |
| 2024-04-11 | 80.36 | 80.43 | ↑$0.07 (0.09%) | 79.82 | 80.68 | 89.44K |
| 2024-04-10 | 80.73 | 80.44 | ↓$0.29 (-0.36%) | 79.95 | 80.88 | 77.86K |
| 2024-04-09 | 81.65 | 81.66 | ↑$0.01 (0.01%) | 80.36 | 81.97 | 88.53K |
| 2024-04-08 | 82.68 | 81.59 | ↓$1.09 (-1.32%) | 81.33 | 83.17 | 68.80K |
| 2024-04-05 | 81.75 | 82.54 | ↑$0.79 (0.97%) | 81.17 | 83.15 | 103.15K |
| 2024-04-04 | 81.61 | 81.69 | ↑$0.08 (0.10%) | 81.00 | 82.11 | 119.70K |
| 2024-04-03 | 80.83 | 81.22 | ↑$0.39 (0.48%) | 80.83 | 81.92 | 119.44K |
| 2024-04-02 | 81.47 | 80.98 | ↓$0.49 (-0.60%) | 80.31 | 82.40 | 116.63K |
| 2024-04-01 | 82.98 | 82.17 | ↓$0.81 (-0.98%) | 81.84 | 83.29 | 116.39K |
| 2024-03-28 | 83.92 | 83.04 | ↓$0.88 (-1.05%) | 82.30 | 84.05 | 145.99K |
| 2024-03-27 | 84.58 | 83.82 | ↓$0.76 (-0.90%) | 82.98 | 84.79 | 201.76K |
| 2024-03-26 | 84.93 | 84.44 | ↓$0.49 (-0.58%) | 84.37 | 85.30 | 99.23K |
| 2024-03-25 | 85.72 | 85.14 | ↓$0.58 (-0.68%) | 85.12 | 86.38 | 82.13K |
Create an account or log in to view more rows.
$STN buy the dip.
$STN The squeeze is coming
$STN do u adivise to buy more monday
$STN no pain no gain
$STN i need more
$STN Shorts are calling in all the favors
$STN Bears always win...
Bulls have to be forever bagholders....
$STN COME ON!!! Ugh!
$STN looks good
$STN the time is near