Stantec Inc. (STN)
NYSE: STN · Real-Time Price · USD
74.07
+0.19 (0.26%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Stantec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 74.00 | 75.06 | 73.96 | 74.07 | 74.07 | 0.26% | 222,563 |
| Aug 20, 2026 | 74.37 | 74.41 | 72.90 | 73.88 | 73.88 | -1.23% | 345,818 |
| Aug 19, 2026 | 74.45 | 75.70 | 73.94 | 74.80 | 74.80 | 0.81% | 414,489 |
| Aug 18, 2026 | 75.74 | 77.48 | 74.16 | 74.20 | 74.20 | -0.09% | 297,993 |
| Aug 17, 2026 | 73.42 | 75.63 | 73.07 | 74.27 | 74.27 | 0.77% | 531,186 |
| Aug 14, 2026 | 74.88 | 75.65 | 73.15 | 73.70 | 73.70 | -0.42% | 438,151 |
| Aug 13, 2026 | 73.36 | 74.66 | 70.84 | 74.01 | 74.01 | -0.32% | 670,800 |
| Aug 12, 2026 | 74.37 | 75.01 | 73.58 | 74.25 | 74.25 | -0.36% | 386,707 |
| Aug 11, 2026 | 73.14 | 75.15 | 73.01 | 74.52 | 74.52 | 1.80% | 351,667 |
| Aug 10, 2026 | 73.35 | 73.68 | 72.78 | 73.20 | 73.20 | -0.42% | 223,414 |
| Aug 7, 2026 | 72.73 | 73.96 | 72.73 | 73.51 | 73.51 | 0.55% | 241,230 |
| Aug 6, 2026 | 72.83 | 74.38 | 72.55 | 73.11 | 73.11 | -0.04% | 263,995 |
| Aug 5, 2026 | 73.27 | 73.81 | 72.76 | 73.14 | 73.14 | 0.81% | 420,337 |
| Aug 4, 2026 | 71.28 | 72.70 | 70.86 | 72.55 | 72.55 | 1.26% | 238,042 |
| Aug 3, 2026 | 71.27 | 72.42 | 70.70 | 71.65 | 71.65 | 1.65% | 146,244 |
| Jul 31, 2026 | 69.00 | 70.95 | 69.00 | 70.49 | 70.49 | 1.51% | 229,845 |
| Jul 30, 2026 | 72.22 | 72.33 | 68.81 | 69.44 | 69.44 | -3.04% | 490,531 |
| Jul 29, 2026 | 71.49 | 72.20 | 70.13 | 71.62 | 71.62 | -0.25% | 427,561 |
| Jul 28, 2026 | 71.30 | 72.29 | 70.47 | 71.80 | 71.80 | 1.71% | 484,119 |
| Jul 27, 2026 | 68.28 | 70.64 | 67.18 | 70.59 | 70.59 | 4.64% | 392,896 |
| Jul 24, 2026 | 67.08 | 68.05 | 66.64 | 67.46 | 67.46 | 1.06% | 337,846 |
| Jul 23, 2026 | 67.86 | 67.96 | 66.26 | 66.75 | 66.75 | -1.91% | 346,380 |
| Jul 22, 2026 | 68.64 | 68.72 | 67.72 | 68.05 | 68.05 | -0.29% | 283,266 |
| Jul 21, 2026 | 68.82 | 69.01 | 68.02 | 68.25 | 68.25 | -1.26% | 197,535 |
| Jul 20, 2026 | 69.62 | 69.62 | 68.31 | 69.12 | 69.12 | -0.63% | 285,270 |
| Jul 17, 2026 | 70.19 | 70.66 | 69.03 | 69.56 | 69.56 | -1.26% | 305,673 |
| Jul 16, 2026 | 68.94 | 71.18 | 68.92 | 70.45 | 70.45 | 2.58% | 347,589 |
| Jul 15, 2026 | 69.18 | 70.25 | 68.52 | 68.68 | 68.68 | 0.13% | 303,269 |
| Jul 14, 2026 | 68.16 | 69.42 | 67.65 | 68.59 | 68.59 | -0.26% | 338,831 |
| Jul 13, 2026 | 69.89 | 70.46 | 68.56 | 68.77 | 68.77 | -0.69% | 292,118 |
| Jul 10, 2026 | 68.96 | 69.94 | 68.71 | 69.25 | 69.25 | 0.65% | 331,650 |
| Jul 9, 2026 | 69.17 | 69.81 | 68.65 | 68.80 | 68.80 | -1.16% | 271,663 |
| Jul 8, 2026 | 67.87 | 69.72 | 67.28 | 69.61 | 69.61 | 1.24% | 380,210 |
| Jul 7, 2026 | 71.37 | 71.67 | 68.20 | 68.76 | 68.76 | -2.73% | 364,794 |
| Jul 6, 2026 | 70.16 | 70.93 | 69.51 | 70.69 | 70.69 | 0.94% | 286,536 |
| Jul 2, 2026 | 68.05 | 70.27 | 68.03 | 70.03 | 70.03 | 3.56% | 408,693 |
| Jul 1, 2026 | 69.61 | 69.75 | 67.30 | 67.62 | 67.62 | -1.87% | 225,583 |
| Jun 30, 2026 | 68.65 | 68.93 | 67.96 | 68.91 | 68.91 | 0.11% | 404,493 |
| Jun 29, 2026 | 69.83 | 69.90 | 68.56 | 69.01 | 68.84 | -0.62% | 441,226 |
| Jun 26, 2026 | 68.04 | 69.71 | 68.02 | 69.44 | 69.27 | 2.16% | 396,642 |
| Jun 25, 2026 | 69.00 | 69.68 | 67.78 | 67.97 | 67.80 | -2.13% | 436,419 |
| Jun 24, 2026 | 68.21 | 70.50 | 67.95 | 69.45 | 69.28 | 1.98% | 1,014,860 |
| Jun 23, 2026 | 68.34 | 68.89 | 68.02 | 68.10 | 67.93 | -0.58% | 1,120,008 |
| Jun 22, 2026 | 67.08 | 68.88 | 66.94 | 68.50 | 68.33 | 1.20% | 714,361 |
| Jun 18, 2026 | 69.46 | 69.96 | 67.14 | 67.69 | 67.52 | -2.94% | 786,620 |
| Jun 17, 2026 | 71.26 | 71.85 | 69.47 | 69.74 | 69.57 | -2.67% | 449,630 |
| Jun 16, 2026 | 71.30 | 72.37 | 70.76 | 71.65 | 71.47 | 0.56% | 705,753 |
| Jun 15, 2026 | 73.13 | 73.49 | 71.12 | 71.25 | 71.07 | -1.40% | 222,642 |
| Jun 12, 2026 | 72.61 | 73.00 | 70.85 | 72.26 | 72.08 | 0.33% | 457,920 |
| Jun 11, 2026 | 71.42 | 72.16 | 70.84 | 72.02 | 71.84 | 0.95% | 547,522 |