Stantec Inc. (STN)
NYSE: STN
· Real-Time Price · USD
110.47
1.38 (1.27%)
At close: Oct 03, 2025, 3:59 PM
110.41
-0.05%
After-hours: Oct 03, 2025, 05:29 PM EDT
STN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 109.08 | 110.73 | 109.07 | 110.47 | 110.47 | 1.27% | 85,897 |
| Oct 2, 2025 | 108.81 | 109.42 | 108.50 | 109.09 | 109.09 | 0.07% | 109,565 |
| Oct 1, 2025 | 107.23 | 109.18 | 107.23 | 109.01 | 109.01 | 1.12% | 158,444 |
| Sep 30, 2025 | 106.04 | 107.89 | 105.85 | 107.80 | 107.80 | 1.94% | 227,800 |
| Sep 29, 2025 | 106.22 | 106.43 | 105.45 | 105.75 | 105.75 | -0.44% | 130,500 |
| Sep 26, 2025 | 107.62 | 107.96 | 105.76 | 106.22 | 106.06 | -1.16% | 121,000 |
| Sep 25, 2025 | 106.27 | 107.79 | 106.22 | 107.47 | 107.31 | 0.41% | 184,500 |
| Sep 24, 2025 | 107.19 | 107.90 | 106.42 | 107.03 | 106.87 | -0.04% | 187,716 |
| Sep 23, 2025 | 111.54 | 111.54 | 106.43 | 107.07 | 106.91 | -4.39% | 360,900 |
| Sep 22, 2025 | 109.01 | 112.10 | 109.01 | 111.99 | 111.82 | 2.16% | 263,934 |
| Sep 19, 2025 | 109.25 | 109.88 | 108.65 | 109.62 | 109.45 | 0.86% | 787,331 |
| Sep 18, 2025 | 109.61 | 110.57 | 108.69 | 108.69 | 108.52 | -0.69% | 201,408 |
| Sep 17, 2025 | 110.00 | 110.93 | 109.25 | 109.44 | 109.27 | -0.68% | 119,600 |
| Sep 16, 2025 | 110.66 | 110.99 | 109.84 | 110.19 | 110.02 | -0.59% | 131,526 |
| Sep 15, 2025 | 111.04 | 111.09 | 109.95 | 110.84 | 110.67 | 0.31% | 131,900 |
| Sep 12, 2025 | 111.64 | 112.09 | 110.50 | 110.50 | 110.33 | -1.57% | 101,113 |
| Sep 11, 2025 | 109.09 | 112.33 | 108.92 | 112.26 | 112.09 | 2.91% | 157,908 |
| Sep 10, 2025 | 108.34 | 109.16 | 107.89 | 109.09 | 108.92 | 1.32% | 136,222 |
| Sep 9, 2025 | 107.73 | 107.88 | 106.82 | 107.67 | 107.51 | 0.04% | 228,500 |
| Sep 8, 2025 | 108.11 | 108.38 | 107.08 | 107.63 | 107.47 | -0.39% | 278,227 |
Page 1 of 136