Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Stantec (STN)

67.14
-0.22 (-0.33%)
NYSE · Last Trade: Oct 1st, 5:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stantec (STN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202667.1967.9166.9067.36291,95667.36
9/29/202668.4668.7366.7967.24335,80567.24
9/28/202668.2969.3968.1068.72211,10468.55
9/25/202668.7069.1667.8369.02229,94668.85
9/24/202670.3170.6168.0968.44368,77168.27
9/23/202670.8471.5270.4370.68308,68470.50
9/22/202671.4571.6970.4471.07363,04270.89
9/21/202669.5670.9269.2470.74387,78670.56
9/18/202670.6070.8568.8769.05878,03368.88
9/17/202671.0571.2569.6970.78238,67870.60
9/16/202670.6071.4970.2370.41336,68370.23
9/15/202669.9571.7469.6670.60323,39670.42
9/14/202670.4770.8969.6070.43283,11870.25
9/11/202670.7270.7769.0069.66291,65669.48
9/10/202670.1571.4169.8070.04281,30269.86
9/09/202672.7372.7670.3270.52374,70070.34
9/08/202673.8174.2972.3472.93327,12672.75
9/04/202672.3673.9471.7473.52266,48473.33
9/03/202673.6674.4072.2273.04256,34672.86
9/02/202671.8072.9871.3072.66291,31872.48
9/01/202673.0073.0071.3571.80275,61771.62
8/31/202674.3074.6772.8373.00275,28772.82
8/28/202674.8575.2474.4874.79239,67874.60
8/27/202675.6275.6974.4674.71328,83374.52
8/26/202673.1475.8173.1475.42363,65175.23
8/25/202674.3375.5073.3973.49416,30473.31
8/24/202674.1774.2872.4074.21365,77974.02
8/21/202674.0075.0673.9574.07239,99173.88
8/20/202674.3774.4172.9073.88411,04773.69
8/19/202674.4575.7073.9474.80437,47674.61
8/18/202675.7477.4874.1674.20340,63674.01
8/17/202673.4275.6373.0674.27547,41774.08
8/14/202674.8875.6573.1473.70486,35173.51
8/13/202673.3674.6670.8474.01743,13273.82
8/12/202674.3775.0073.5874.25431,24574.06
8/11/202673.1475.1573.0174.52398,23774.33
8/10/202673.3573.6872.7873.20251,77773.02
8/07/202672.7373.9672.7373.51248,12473.32
8/06/202672.8374.3872.5573.11307,29672.93
8/05/202673.2773.8172.7673.14427,66972.96
8/04/202671.2872.7070.8672.55464,22872.37
8/03/202671.2772.4270.7071.65146,37871.47
7/31/202669.0070.9569.0070.49441,67570.31
7/30/202672.2272.3368.8169.44589,49069.27
7/29/202671.4972.1970.1371.62472,03671.44
7/28/202671.3072.2870.4771.80695,15571.62
7/27/202668.2870.6467.1870.59448,11970.41
7/24/202667.0868.0566.6467.46351,33667.29
7/23/202667.8667.9666.2666.75379,72366.58
7/22/202668.6468.7267.7268.05288,51767.88
7/21/202668.8269.0168.0268.25204,69468.08
7/20/202669.6269.6268.3169.12520,56768.95
7/17/202670.1970.6669.0369.56551,44969.38
7/16/202668.9471.1868.9270.45372,48570.27
7/15/202669.1870.2568.5268.68358,36268.51
7/14/202668.1669.4267.6568.59457,32568.42
7/13/202669.8970.4668.5668.77399,81168.60
7/10/202668.9669.9468.7169.25370,22069.08
7/09/202669.1769.8168.6568.80496,21068.63
7/08/202667.8769.7267.2869.61426,97669.43
7/07/202671.3771.6768.2068.76428,03668.59
7/06/202670.1670.9369.5170.69702,97170.51
7/02/202668.0570.2768.0370.03415,30169.85