STN
Stantec (STN)
NYSE
$71.66+$0.005 (+0.007%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $7.9B
    Market Cap
  • -34.62%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +2.29%
    Low Price$66.75
    High Price$71.80
  • 3 Months
    -22.60%
    Low Price$66.75
    High Price$91.94
  • 1 Year
    -34.62%
    Low Price$66.75
    High Price$112.99
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
71.27
72.42
70.70
71.65
+1.65%
146,379
07/31/2026
69.00
70.95
69.00
70.49
+1.51%
441,573
07/30/2026
72.22
72.33
68.81
69.44
-3.04%
589,490
07/29/2026
71.49
72.20
70.13
71.62
-0.25%
470,112
07/28/2026
71.30
72.29
70.47
71.80
+1.71%
695,021
07/27/2026
68.28
70.64
67.18
70.59
+4.64%
448,124
07/24/2026
67.08
68.05
66.64
67.46
+1.06%
351,335
07/23/2026
67.86
67.96
66.26
66.75
-1.91%
379,732
07/22/2026
68.64
68.72
67.72
68.05
-0.29%
288,516
07/21/2026
68.82
69.01
68.02
68.25
-1.26%
204,694
07/20/2026
69.62
69.62
68.31
69.12
-0.63%
520,468
07/17/2026
70.19
70.66
69.03
69.56
-1.26%
551,448
07/16/2026
68.94
71.18
68.92
70.45
+2.58%
372,485
07/15/2026
69.18
70.25
68.52
68.68
+0.13%
358,361
07/14/2026
68.16
69.42
67.65
68.59
-0.26%
457,323
07/13/2026
69.89
70.46
68.56
68.77
-0.69%
399,810
07/10/2026
68.96
69.94
68.71
69.25
+0.65%
370,219
07/09/2026
69.17
69.81
68.65
68.80
-1.16%
496,209
07/08/2026
67.87
69.72
67.28
69.61
+1.24%
426,975
07/07/2026
71.37
71.67
68.20
68.76
-2.73%
428,036
07/06/2026
70.16
70.93
69.51
70.69
+0.94%
702,972
07/02/2026
68.05
70.27
68.03
70.03
+3.56%
415,300
07/01/2026
69.61
69.75
67.30
67.62
-1.87%
225,969
06/30/2026
68.65
68.93
67.96
68.91
+0.11%
690,879
06/30/2026
$0.17 Dividend
06/29/2026
69.66
69.72
68.38
68.84
-0.62%
443,836
06/26/2026
67.87
69.53
67.85
69.27
+2.16%
396,642
06/25/2026
68.83
69.51
67.61
67.80
-2.13%
436,419
06/24/2026
68.04
70.32
67.78
69.28
+1.98%
1,014,860
06/23/2026
68.17
68.72
67.85
67.93
-0.58%
1,120,008
06/22/2026
66.91
68.70
66.77
68.33
+1.20%
714,361
06/18/2026
69.29
69.79
66.97
67.52
-2.94%
786,619
06/17/2026
71.08
71.67
69.30
69.57
-2.67%
449,616
06/16/2026
71.12
72.19
70.58
71.47
+0.56%
705,701
06/15/2026
72.95
73.31
70.94
71.07
-1.40%
222,535
06/12/2026
72.43
72.82
70.67
72.08
+0.33%
457,920
06/11/2026
71.24
71.98
70.66
71.84
+0.95%
547,509
06/10/2026
73.18
73.71
71.15
71.16
-3.45%
499,204
06/09/2026
73.82
75.42
72.40
73.71
+0.60%
359,129
06/08/2026
73.39
74.24
72.98
73.27
-0.58%
752,431
06/05/2026
75.53
75.53
73.55
73.70
-1.86%
294,724
06/04/2026
73.86
76.05
73.51
75.09
+2.34%
513,266
06/03/2026
74.41
74.71
73.17
73.38
-1.71%
353,491
06/02/2026
75.63
76.52
74.44
74.65
-2.00%
379,684
06/01/2026
74.86
77.40
73.87
76.18
+1.09%
487,915
05/29/2026
75.41
76.36
74.61
75.36
-0.15%
270,743
05/28/2026
74.76
76.87
74.42
75.47
+0.25%
341,031
05/27/2026
76.59
77.47
75.28
75.28
-1.94%
371,149
05/26/2026
76.49
77.59
75.91
76.77
+0.55%
416,900
05/22/2026
76.10
76.87
75.80
76.35
+0.49%
274,437
05/21/2026
75.27
76.33
73.45
75.98
+1.71%
429,940
05/20/2026
76.32
76.62
74.39
74.70
-2.60%
478,702
05/19/2026
76.76
78.59
75.76
76.70
-0.52%
492,940
05/18/2026
76.55
77.90
76.22
77.10
+0.03%
242,222
05/15/2026
73.53
77.21
72.83
77.08
+6.18%
604,279
05/14/2026
79.71
80.34
72.28
72.59
-6.62%
775,171
05/13/2026
83.23
83.23
77.22
77.74
-6.46%
711,725
05/13/2026
$0.97 Earnings
05/12/2026
85.81
85.81
82.35
83.10
-3.04%
463,990
05/11/2026
86.78
87.03
85.49
85.71
-1.70%
240,341
05/08/2026
90.76
90.97
87.04
87.19
-4.09%
269,940
05/07/2026
92.04
92.75
90.66
90.91
-1.04%
353,984
05/06/2026
92.38
93.39
91.17
91.87
-0.08%
407,814
05/05/2026
91.80
92.04
90.17
91.94
+1.33%
261,697
05/04/2026
90.32
91.81
90.32
90.73
-0.55%
215,808
05/01/2026
91.77
92.18
90.81
91.23
+0.18%
337,908
04/30/2026
89.50
91.16
88.72
91.07
+2.06%
289,843
04/29/2026
89.57
90.06
88.10
89.24
-0.49%
261,159
04/28/2026
90.59
90.77
89.44
89.68
-1.09%
149,728
04/27/2026
88.80
90.89
88.80
90.66
+1.75%
555,572
04/24/2026
89.34
89.36
88.35
89.11
+0.04%
181,588
04/23/2026
89.98
89.98
88.07
89.07
-0.85%
289,994
04/22/2026
91.05
91.05
89.22
89.84
-0.27%
336,336
04/21/2026
91.76
92.03
89.72
90.07
-1.78%
380,587
04/20/2026
90.83
92.38
90.37
91.71
+0.81%
341,813
04/17/2026
90.03
91.55
90.03
90.97
+2.16%
297,551
04/16/2026
90.40
91.72
89.04
89.05
-1.81%
269,414
04/15/2026
89.73
91.54
89.21
90.69
+1.33%
291,913
04/14/2026
88.41
89.59
88.15
89.51
+1.64%
247,983
04/13/2026
85.67
88.14
85.67
88.06
+2.11%
290,315
04/10/2026
88.00
88.00
85.43
86.24
-1.64%
163,299
04/09/2026
87.21
88.12
86.31
87.68
+0.17%
340,000
04/08/2026
89.63
89.93
86.30
87.53
+1.67%
768,815
04/07/2026
87.41
87.41
85.36
86.09
-2.03%
466,269
04/06/2026
86.48
87.93
86.43
87.88
+1.24%
288,589
04/02/2026
85.74
87.87
85.29
86.80
-0.39%
375,108
04/01/2026
86.90
88.11
86.54
87.14
+1.11%
163,504
03/31/2026
85.09
86.27
84.28
86.18
+2.27%
763,152
03/31/2026
$0.18 Dividend
03/30/2026
85.20
85.57
83.70
84.27
-0.82%
300,677
03/27/2026
85.81
85.97
84.57
84.97
-1.85%
178,977
03/26/2026
87.23
89.21
86.41
86.57
-1.76%
173,533
03/25/2026
88.15
88.66
86.16
88.13
+0.89%
371,538
03/24/2026
87.39
88.23
85.97
87.35
-1.44%
301,191
03/23/2026
87.77
89.72
86.86
88.62
+2.71%
483,455
03/20/2026
88.36
88.36
85.91
86.28
-2.46%
603,503
03/19/2026
88.13
89.24
87.10
88.46
-0.17%
686,510
03/18/2026
89.39
89.65
88.15
88.61
-1.03%
151,564
03/17/2026
89.79
90.60
88.98
89.54
+0.49%
160,763
03/16/2026
88.70
89.34
88.01
89.10
+1.36%
183,014