STN Historical Prices

Summary

Key Stock Metrics

73.18

(February 3, 2025)

52-Week Low

90.24

(February 26, 2025)

52-Week High

90.24

(February 26, 2025)

All-Time High

81.20

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-06-30 0.49 0.49 0.49 0.49 88000
2020-07-01 0.53 0.53 0.53 0.53 1869
2020-08-04 0.61 0.61 0.61 0.61 130000
2020-09-09 0.52 0.52 0.52 0.52 89000
2023-03-20 57.29 57.82 57.02 57.61 74575
2023-03-21 57.96 58.06 55.79 56.54 172926
2023-03-22 56.51 56.71 55.88 55.89 73323
2023-03-23 56.05 56.49 55.55 55.75 90152
2023-03-24 55.11 55.58 54.90 55.31 110646
2023-03-27 55.88 55.88 54.99 55.53 101825
2023-03-28 55.80 56.82 55.43 56.70 93792
2023-03-29 56.93 57.13 56.37 56.99 71221
2023-03-30 57.55 58.42 57.31 58.37 86905
2023-03-31 58.68 58.68 58.01 58.41 66817
2023-04-03 58.41 58.99 58.41 58.83 57359
2023-04-04 58.95 58.97 58.02 58.43 81210
2023-04-05 58.52 58.77 57.45 57.81 141378
2023-04-06 57.80 57.96 57.41 57.69 73209
2023-04-10 57.25 58.53 57.25 58.52 44592
2023-04-11 58.40 58.78 57.94 58.27 52177
2023-04-12 58.55 59.13 58.55 58.96 52323
2023-04-13 59.04 59.50 58.92 59.38 34179
2023-04-14 59.35 59.66 58.99 59.17 60709
2023-04-17 59.12 59.93 59.12 59.61 55566
2023-04-18 59.96 59.97 59.10 59.29 44239
2023-04-19 59.09 59.39 58.93 59.06 36243
2023-04-20 59.00 60.56 59.00 60.26 74649
2023-04-21 60.23 60.53 59.96 60.49 89013
2023-04-24 60.38 60.96 60.34 60.48 63119
2023-04-25 60.04 60.04 59.44 59.49 33389
2023-04-26 59.49 59.68 59.03 59.18 39654
2023-04-27 59.31 59.70 59.08 59.62 35724
2023-04-28 59.71 60.29 59.52 60.05 56996
2023-05-01 59.91 60.70 59.91 60.38 71547
2023-05-02 60.46 60.50 60.06 60.25 79977
2023-05-03 60.44 61.46 60.44 61.11 41039
2023-05-04 61.14 61.30 60.31 60.31 54701
2023-05-05 60.51 61.19 60.51 60.92 43770
2023-05-08 61.13 61.63 60.90 61.12 50371
2023-05-09 60.99 61.34 60.62 61.30 49804
2023-05-10 61.78 62.31 60.88 61.85 75238
2023-05-11 60.00 61.49 58.57 59.15 142213
2023-05-12 58.06 58.59 57.32 58.16 100054
2023-05-15 58.00 58.78 58.00 58.57 72910
2023-05-16 58.52 58.58 57.98 58.29 56930
2023-05-17 58.29 58.70 58.12 58.43 48116
2023-05-18 58.21 58.38 57.91 58.37 54399
2023-05-19 58.72 58.96 58.47 58.79 48379
2023-05-22 58.78 58.84 58.51 58.60 20216
2023-05-23 58.30 58.65 57.53 57.53 39498
2023-05-24 57.39 57.41 56.61 56.77 79497
2023-05-25 56.55 57.00 56.49 56.74 51020
2023-05-26 56.70 58.12 56.70 58.04 49433
2023-05-30 58.09 58.62 57.72 57.79 65350
2023-05-31 57.80 58.09 57.46 57.83 57959
2023-06-01 58.06 58.89 57.77 58.73 37040
2023-06-02 59.11 60.65 59.11 60.55 46772
2023-06-05 60.37 60.91 60.08 60.55 28500
2023-06-06 60.89 62.35 60.89 61.90 84552
2023-06-07 61.88 62.60 61.61 61.94 65172
2023-06-08 62.00 62.37 61.81 62.16 50197
2023-06-09 62.00 62.66 60.72 60.99 63339
2023-06-12 61.10 61.72 60.98 61.55 44280
2023-06-13 61.88 62.65 61.85 62.21 92515
2023-06-14 62.08 63.02 62.08 62.85 100665
2023-06-15 62.59 63.75 62.37 63.68 76189
2023-06-16 63.91 64.23 63.28 63.73 106397
2023-06-20 62.78 63.51 62.46 63.14 78305
2023-06-21 62.79 63.65 62.73 63.29 60454
2023-06-22 63.08 63.67 63.06 63.43 42117
2023-06-23 62.95 62.95 62.37 62.86 53068
2023-06-26 62.73 63.40 62.61 63.08 40849
2023-06-27 63.08 63.60 63.01 63.59 64575
2023-06-28 63.40 63.79 63.20 63.55 50009
2023-06-29 63.12 64.21 63.12 64.08 140246
2023-06-30 64.49 65.42 64.23 65.22 71254
2023-07-03 64.98 64.98 64.45 64.85 28913
2023-07-05 64.85 65.47 64.58 65.40 75080
2023-07-06 65.06 66.04 65.06 65.23 117662
2023-07-07 65.50 65.80 65.24 65.38 66663
2023-07-10 65.37 66.23 65.17 65.65 55418
2023-07-11 65.80 66.37 65.51 66.34 48503
2023-07-12 66.94 67.61 66.68 67.06 62893
2023-07-13 67.14 67.14 66.11 66.60 54874
2023-07-14 66.50 67.91 66.50 67.81 64779
2023-07-17 67.97 68.20 66.97 68.01 61360
2023-07-18 68.48 68.89 68.01 68.74 48707
2023-07-19 69.00 69.02 68.05 68.46 84465
2023-07-20 68.71 68.84 67.29 67.48 96346
2023-07-21 67.82 67.90 67.08 67.11 66189
2023-07-24 67.21 67.47 66.90 67.21 55921
2023-07-25 66.95 67.43 66.95 67.28 71970
2023-07-26 67.16 67.70 66.83 67.13 62852
2023-07-27 67.51 67.54 66.84 67.01 81860
2023-07-28 67.11 67.78 67.11 67.49 39627
2023-07-31 67.37 68.16 67.37 67.70 69751
2023-08-01 67.50 67.54 67.19 67.28 39590
2023-08-02 67.07 67.08 66.23 66.30 48484
2023-08-03 66.39 66.39 65.59 66.16 63201
2023-08-04 66.10 67.96 66.10 67.65 84594
2023-08-07 67.58 67.70 67.00 67.27 15856
2023-08-08 66.83 67.19 65.61 66.91 72092
2023-08-09 66.78 67.37 66.16 66.56 67385
2023-08-10 64.98 65.85 62.75 65.22 203619
2023-08-11 65.39 67.03 65.22 66.68 124809
2023-08-14 66.20 67.15 66.16 66.45 54723
2023-08-15 66.00 67.11 66.00 66.37 64725
2023-08-16 66.70 67.81 66.64 67.03 79423
2023-08-17 67.39 67.39 65.96 65.96 69394
2023-08-18 65.66 66.01 64.95 65.89 63069
2023-08-21 65.76 65.99 64.55 65.13 64633
2023-08-22 65.18 66.06 64.88 65.89 96942
2023-08-23 66.07 67.26 65.83 66.82 68510
2023-08-24 66.84 67.18 65.73 65.74 54840
2023-08-25 65.96 66.76 65.91 66.27 51178
2023-08-28 66.38 67.24 66.18 66.26 55265
2023-08-29 66.39 67.06 66.10 66.98 109459
2023-08-30 67.17 68.03 66.88 66.99 120013
2023-08-31 66.60 67.40 65.94 66.83 455045
2023-09-01 67.21 67.21 65.49 66.83 103314
2023-09-05 66.64 67.32 66.35 67.28 96419
2023-09-06 66.98 67.87 66.24 66.36 282870
2023-09-07 66.00 66.15 65.14 65.68 83124
2023-09-08 65.49 65.89 65.42 65.53 108205
2023-09-11 65.53 65.93 65.29 65.77 166610
2023-09-12 65.74 66.30 65.73 65.85 95173
2023-09-13 65.65 66.27 65.65 66.02 220092
2023-09-14 66.13 67.85 66.13 67.81 92410
2023-09-15 67.55 67.89 66.53 66.69 211082
2023-09-18 66.69 67.77 66.69 67.29 176390
2023-09-19 67.51 67.90 66.78 66.80 94041
2023-09-20 66.95 67.33 66.45 66.45 60265
2023-09-21 65.94 66.25 65.26 65.26 94099
2023-09-22 65.21 65.91 65.03 65.69 70725
2023-09-25 65.26 66.53 64.92 65.96 53168
2023-09-26 65.42 65.73 64.86 64.93 44765
2023-09-27 65.06 65.70 64.69 64.98 92798
2023-09-28 65.08 66.47 65.08 66.01 79737
2023-09-29 66.34 66.34 64.60 64.87 101392
2023-10-02 64.66 64.66 63.58 63.66 77201
2023-10-03 63.62 64.00 62.80 63.33 116851
2023-10-04 63.30 64.98 63.30 64.77 97295
2023-10-05 64.52 65.31 64.30 64.75 113031
2023-10-06 64.29 66.12 64.29 65.71 67693
2023-10-09 65.23 66.39 65.23 66.08 23195
2023-10-10 66.14 67.01 65.92 66.42 50719
2023-10-11 66.72 67.36 66.60 67.00 76561
2023-10-12 67.03 67.03 65.41 65.67 53171
2023-10-13 65.86 66.04 64.64 65.01 50719
2023-10-16 65.28 65.75 64.83 64.98 74585
2023-10-17 65.08 65.97 64.60 65.53 81529
2023-10-18 65.26 65.26 62.16 62.23 97373
2023-10-19 62.04 62.32 61.65 61.83 77747
2023-10-20 61.95 62.16 60.84 61.40 86120
2023-10-23 60.96 62.63 60.96 61.98 84048
2023-10-24 62.18 62.60 61.50 61.67 58142
2023-10-25 61.29 61.80 60.52 60.81 60134
2023-10-26 60.70 61.81 60.15 60.19 129617
2023-10-27 60.13 60.60 59.55 59.96 58200
2023-10-30 60.47 61.31 60.44 61.22 62644
2023-10-31 61.22 61.29 60.49 61.17 84990
2023-11-01 61.41 62.00 60.78 61.91 88941
2023-11-02 62.39 62.88 62.07 62.47 68611
2023-11-03 62.77 63.70 62.67 63.67 64601
2023-11-06 63.74 63.74 62.85 62.88 52806
2023-11-07 62.66 62.66 61.81 62.21 63866
2023-11-08 62.18 63.11 62.18 63.01 80824
2023-11-09 63.72 64.43 62.91 63.04 134834
2023-11-10 65.00 69.00 64.83 68.70 304294
2023-11-13 68.91 71.29 68.91 70.26 243347
2023-11-14 70.78 72.04 70.18 70.56 197735
2023-11-15 70.86 71.36 70.22 70.24 112411
2023-11-16 70.17 70.55 68.55 70.47 219673
2023-11-17 70.49 71.31 69.88 70.29 54590
2023-11-20 70.35 70.58 69.63 70.51 80438
2023-11-21 67.75 69.82 67.54 69.07 168443
2023-11-22 69.21 69.85 68.88 69.57 85442
2023-11-24 69.30 70.39 69.30 70.38 30225
2023-11-27 69.97 71.45 69.65 71.33 94375
2023-11-28 71.06 72.07 70.85 71.90 134703
2023-11-29 72.08 72.27 71.30 71.33 145998
2023-11-30 71.26 74.46 70.95 74.17 617657
2023-12-01 74.30 75.55 73.41 75.50 156647
2023-12-04 75.30 75.32 74.49 74.74 123524
2023-12-05 72.80 76.14 72.80 75.88 235522
2023-12-06 76.22 77.69 76.22 77.41 207268
2023-12-07 77.42 77.95 77.12 77.78 96112
2023-12-08 78.11 78.34 76.94 77.32 79682
2023-12-11 77.14 77.29 75.71 76.32 175366
2023-12-12 76.40 76.40 75.59 75.83 170234
2023-12-13 75.97 76.70 75.56 76.57 135254
2023-12-14 76.96 77.23 74.87 75.67 208921
2023-12-15 75.84 76.14 74.62 76.05 182545
2023-12-18 75.72 76.93 75.39 76.77 110228
2023-12-19 76.99 77.85 76.99 77.28 142637
2023-12-20 77.17 77.96 76.78 76.79 109988
2023-12-21 77.33 78.36 77.08 77.94 117372
2023-12-22 78.00 78.86 77.99 78.83 74960
2023-12-26 78.85 79.24 78.74 79.01 17947
2023-12-27 79.12 79.82 78.78 79.47 78700
2023-12-28 79.41 80.17 79.41 79.93 86596
2023-12-29 79.90 80.44 79.68 80.19 54661
2024-01-02 79.17 79.26 78.32 78.81 101253
2024-01-03 78.16 78.66 78.11 78.32 90497
2024-01-04 78.50 79.40 78.42 78.55 53377
2024-01-05 78.27 79.04 77.82 78.08 66713
2024-01-08 78.39 78.89 78.15 78.62 271776
2024-01-09 78.43 80.21 78.43 79.84 83978
2024-01-10 80.16 81.22 80.16 80.41 130731
2024-01-11 80.20 80.39 79.61 80.08 110570
2024-01-12 80.21 80.93 79.14 79.73 134390
2024-01-16 79.11 79.42 77.80 78.99 139996
2024-01-17 78.59 78.79 78.16 78.61 80778
2024-01-18 79.00 80.10 79.00 80.05 67171
2024-01-19 80.06 80.57 79.61 80.32 156599
2024-01-22 80.62 81.20 80.08 80.46 64863
2024-01-23 80.50 80.61 80.05 80.52 55169
2024-01-24 81.05 81.41 79.75 79.88 62897
2024-01-25 80.43 80.79 79.90 80.70 129635
2024-01-26 80.91 81.21 80.55 80.95 76729
2024-01-29 80.87 81.25 80.59 81.22 83196
2024-01-30 81.31 82.00 81.21 81.84 106287
2024-01-31 81.91 82.36 80.25 80.40 99199
2024-02-01 80.63 82.08 80.63 82.08 133462
2024-02-02 81.64 82.50 81.07 82.40 64593
2024-02-05 82.02 82.02 80.96 81.24 56782
2024-02-06 81.31 81.85 80.50 80.68 137763
2024-02-07 81.18 81.94 80.63 81.57 82315
2024-02-08 81.62 81.69 81.07 81.42 88122
2024-02-09 81.39 81.43 80.83 81.38 68583
2024-02-12 81.21 81.42 80.24 80.84 79915
2024-02-13 80.07 80.65 79.41 79.95 111969
2024-02-14 80.47 82.52 80.47 82.39 123118
2024-02-15 82.52 83.10 81.42 83.07 111977
2024-02-16 82.99 83.83 82.99 83.41 66615
2024-02-20 82.89 83.28 81.33 82.62 99621
2024-02-21 82.40 82.63 81.76 82.32 60809
2024-02-22 82.98 83.94 82.91 83.64 90226
2024-02-23 83.95 84.26 82.80 83.04 109896
2024-02-26 83.03 83.85 83.03 83.77 106384
2024-02-27 83.99 84.53 83.51 84.53 56472
2024-02-28 84.01 85.38 84.01 84.79 189346
2024-02-29 86.30 87.53 81.42 83.35 339494
2024-03-01 83.03 83.61 81.18 81.74 224504
2024-03-04 81.35 82.50 81.01 82.29 139369
2024-03-05 81.54 82.43 81.11 81.70 120365
2024-03-06 81.73 82.90 81.73 82.55 77198
2024-03-07 82.96 84.41 82.64 84.37 170690
2024-03-08 84.55 85.58 84.39 85.05 118275
2024-03-11 84.66 84.66 82.95 83.69 104641
2024-03-12 83.87 85.14 83.81 85.06 88730
2024-03-13 84.94 86.12 84.83 85.27 90675
2024-03-14 85.13 85.70 84.62 84.92 108025
2024-03-15 84.72 85.18 84.22 84.85 238719
2024-03-18 85.37 86.39 85.22 85.68 96599
2024-03-19 85.68 86.10 84.83 85.72 92998
2024-03-20 85.83 86.58 85.49 86.48 98548
2024-03-21 86.74 86.95 86.05 86.08 150162
2024-03-22 86.20 86.34 85.82 85.92 57230
2024-03-25 85.72 86.38 85.12 85.14 82130
2024-03-26 84.93 85.30 84.37 84.29 99232
2024-03-27 84.58 84.79 82.98 83.82 201757
2024-03-28 83.92 84.05 82.30 83.04 145988
2024-04-01 82.98 83.29 81.84 82.17 116385
2024-04-02 81.47 82.40 80.31 80.98 116625
2024-04-03 80.83 81.92 80.83 81.22 119440
2024-04-04 81.61 82.11 81.00 81.69 119698
2024-04-05 81.75 83.15 81.17 82.54 103152
2024-04-08 82.68 83.17 81.33 81.59 68803
2024-04-09 81.65 81.97 80.36 81.66 88530
2024-04-10 80.73 80.88 79.95 80.44 77858
2024-04-11 80.36 80.68 79.82 80.43 89444
2024-04-12 79.93 80.52 79.56 80.22 82792
2024-04-15 80.62 81.24 79.21 79.64 68492
2024-04-16 79.66 80.63 79.41 80.04 99023
2024-04-17 80.42 80.70 78.81 79.56 79259
2024-04-18 79.56 79.87 78.55 79.22 72519
2024-04-19 79.11 79.39 78.23 78.92 193696
2024-04-22 79.14 79.70 78.59 78.98 176677
2024-04-23 79.38 81.04 79.38 80.88 173949
2024-04-24 81.26 81.70 80.75 80.97 154820
2024-04-25 80.36 81.98 79.71 81.50 90861
2024-04-26 81.96 81.96 81.47 81.84 133838
2024-04-29 81.93 81.95 80.76 81.30 47204
2024-04-30 81.07 81.08 79.36 79.60 110248
2024-05-01 79.71 81.09 79.44 80.42 86880
2024-05-02 81.61 83.75 80.97 83.67 193512
2024-05-03 84.00 84.83 83.23 83.73 94300
2024-05-06 83.92 85.42 83.92 85.35 110658
2024-05-07 85.62 85.62 84.28 84.43 101900
2024-05-08 84.49 85.00 84.00 84.92 161057
2024-05-09 85.89 85.89 81.92 82.20 155218
2024-05-10 82.20 82.20 80.75 80.92 91428
2024-05-13 81.02 82.77 80.86 82.61 142591
2024-05-14 82.55 83.02 81.57 81.94 82965
2024-05-15 82.31 82.31 81.48 81.79 69207
2024-05-16 81.80 81.80 79.98 80.23 169809
2024-05-17 80.65 80.65 79.17 79.74 125397
2024-05-20 79.99 80.48 79.60 79.99 32462
2024-05-21 79.69 80.49 79.53 80.39 47024
2024-05-22 80.35 81.65 80.35 80.87 114159
2024-05-23 81.03 81.03 79.28 79.46 90958
2024-05-24 79.97 81.77 79.81 81.65 98476
2024-05-28 80.67 81.95 80.59 80.81 112305
2024-05-29 80.28 80.79 78.60 78.68 96068
2024-05-30 78.69 79.26 78.13 78.82 97402
2024-05-31 79.15 80.83 78.45 80.68 298328
2024-06-03 80.71 81.13 79.58 80.07 130857
2024-06-04 80.15 81.55 80.11 81.40 108317
2024-06-05 81.47 83.37 81.22 83.09 160352
2024-06-06 82.86 83.48 82.55 82.97 147582
2024-06-07 82.32 83.01 81.81 82.11 104643
2024-06-10 81.71 81.71 80.88 80.93 155986
2024-06-11 80.64 81.38 80.46 80.72 150792
2024-06-12 81.53 82.57 80.91 82.15 81859
2024-06-13 81.78 82.78 81.49 82.64 44760
2024-06-14 81.80 83.05 81.80 82.48 66961
2024-06-17 82.10 82.92 81.68 82.72 104733
2024-06-18 82.54 82.97 82.09 82.36 49404
2024-06-20 81.80 82.53 79.41 80.37 146129
2024-06-21 80.33 82.03 79.68 81.85 367443
2024-06-24 81.99 83.27 81.39 83.14 193341
2024-06-25 83.09 83.59 82.13 83.29 62483
2024-06-26 82.77 83.42 81.94 83.28 70771
2024-06-27 83.54 84.60 83.54 84.20 74086
2024-06-28 84.34 85.06 83.31 83.55 40812
2024-07-01 83.40 83.90 81.91 81.91 80807
2024-07-02 81.76 82.90 80.96 82.52 173775
2024-07-03 82.36 85.49 82.34 85.36 72340
2024-07-05 85.65 86.13 84.79 84.83 116782
2024-07-08 84.94 85.13 84.21 84.72 45824
2024-07-09 84.68 84.90 83.84 83.93 34584
2024-07-10 84.00 85.52 84.00 85.38 39734
2024-07-11 85.55 85.99 84.99 85.01 123344
2024-07-12 85.62 85.81 84.67 85.17 112173
2024-07-15 85.02 85.72 84.88 85.04 93854
2024-07-16 85.78 87.46 85.59 87.46 159384
2024-07-17 86.81 87.02 85.55 85.83 81361
2024-07-18 85.82 86.72 85.82 86.33 99699
2024-07-19 85.85 86.24 85.03 85.34 49534
2024-07-22 85.93 86.67 85.56 86.52 58151
2024-07-23 86.11 87.69 86.11 87.31 53785
2024-07-24 86.96 87.35 86.68 86.85 74547
2024-07-25 86.82 87.04 85.24 85.24 78792
2024-07-26 85.63 86.38 85.14 86.03 76047
2024-07-29 86.13 86.13 85.37 85.66 58949
2024-07-30 85.95 86.17 85.34 85.41 58217
2024-07-31 86.09 88.25 85.87 87.99 105759
2024-08-01 87.66 88.42 87.23 87.54 113324
2024-08-02 86.47 86.92 83.50 84.25 248399
2024-08-05 81.74 83.77 80.99 83.07 84793
2024-08-06 83.05 85.35 82.63 84.66 87112
2024-08-07 85.80 85.80 83.18 83.83 112750
2024-08-08 85.30 85.73 79.69 81.54 229479
2024-08-09 80.72 81.78 79.35 79.85 123739
2024-08-12 79.60 79.60 78.44 78.96 111569
2024-08-13 78.99 80.32 78.99 80.21 89910
2024-08-14 80.14 81.59 80.07 81.25 83364
2024-08-15 82.09 82.68 81.49 82.43 53597
2024-08-16 81.79 83.18 81.79 82.68 85438
2024-08-19 83.04 83.04 82.04 82.45 30270
2024-08-20 82.45 83.28 82.37 82.91 41627
2024-08-21 83.40 84.14 82.52 84.13 63352
2024-08-22 84.44 84.70 84.02 84.50 97306
2024-08-23 84.69 85.40 84.16 84.70 92520
2024-08-26 84.69 84.84 84.12 84.44 59550
2024-08-27 84.01 84.26 83.22 83.81 189970
2024-08-28 84.01 84.01 82.06 82.55 145291
2024-08-29 82.60 83.30 82.39 82.72 183487
2024-08-30 82.81 83.05 81.73 81.99 259859
2024-09-03 81.30 82.01 80.63 81.16 122079
2024-09-04 80.94 80.94 79.45 79.93 110253
2024-09-05 79.67 80.46 79.34 79.40 108084
2024-09-06 79.52 80.11 77.73 77.89 102412
2024-09-09 78.26 78.96 77.89 78.02 84012
2024-09-10 77.95 78.05 76.36 76.91 366460
2024-09-11 76.85 77.65 76.03 77.45 209432
2024-09-12 77.37 78.31 76.75 78.16 115289
2024-09-13 78.18 78.55 77.26 77.42 279340
2024-09-16 77.43 79.38 77.43 79.31 91594
2024-09-17 79.47 80.01 78.57 79.17 173217
2024-09-18 79.07 80.03 78.88 78.99 161385
2024-09-19 80.14 81.19 80.14 81.12 189170
2024-09-20 80.63 80.79 79.35 80.21 893036
2024-09-23 80.02 80.37 79.23 79.95 78921
2024-09-24 80.04 81.24 79.79 81.10 65034
2024-09-25 81.15 81.52 80.73 80.80 70279
2024-09-26 81.00 81.26 80.36 80.78 83102
2024-09-27 80.85 80.88 80.02 80.27 458330
2024-09-30 80.41 80.70 79.51 80.41 84081
2024-10-01 80.38 80.66 79.32 80.47 138981
2024-10-02 80.06 81.12 80.05 80.35 172024
2024-10-03 80.43 82.92 80.13 82.79 116798
2024-10-04 82.55 83.20 82.30 82.81 210590
2024-10-07 82.42 83.56 82.33 82.65 54821
2024-10-08 82.41 83.26 82.30 82.86 68628
2024-10-09 82.73 83.30 82.28 82.88 202843
2024-10-10 82.80 82.80 81.76 82.71 92958
2024-10-11 82.78 84.94 82.78 84.92 179568
2024-10-14 84.66 84.66 84.08 84.32 48224
2024-10-15 84.30 84.81 82.76 83.07 202992
2024-10-16 83.63 83.63 82.34 82.65 195109
2024-10-17 82.52 82.54 81.55 82.39 125814
2024-10-18 82.18 83.80 82.02 83.75 240891
2024-10-21 83.32 84.72 83.32 84.11 112302
2024-10-22 83.50 83.54 81.90 81.92 100196
2024-10-23 82.18 82.72 81.94 82.43 58149
2024-10-24 82.10 82.44 81.33 81.98 68194
2024-10-25 82.59 82.85 81.37 81.78 60881
2024-10-28 81.87 82.92 81.65 82.67 93947
2024-10-29 82.16 82.65 81.57 82.50 59774
2024-10-30 82.09 82.69 81.86 82.09 42457
2024-10-31 81.97 82.22 81.11 81.16 81623
2024-11-01 81.57 81.99 81.32 81.49 51760
2024-11-04 81.23 82.63 81.23 82.39 56028
2024-11-05 82.61 83.47 82.61 83.43 48380
2024-11-06 84.17 84.63 82.81 84.30 108001
2024-11-07 84.90 85.93 84.34 84.59 210039
2024-11-08 83.94 84.10 80.25 80.64 165469
2024-11-11 81.29 83.75 81.29 82.96 226754
2024-11-12 83.20 83.23 81.81 82.24 122421
2024-11-13 81.98 82.85 81.60 82.59 374346
2024-11-14 82.64 83.59 81.94 82.93 202539
2024-11-15 82.76 82.96 82.22 82.31 185567
2024-11-18 82.19 82.71 81.77 82.53 170476
2024-11-19 82.35 83.27 82.05 83.04 138734
2024-11-20 83.25 84.17 82.80 84.13 147027
2024-11-21 84.68 86.03 84.30 86.03 109121
2024-11-22 86.26 86.58 85.56 85.97 84743
2024-11-25 86.20 87.13 85.97 86.92 260041
2024-11-26 86.54 86.87 85.42 85.88 129043
2024-11-27 85.62 86.70 85.50 85.71 153412
2024-11-29 86.11 87.03 86.11 87.02 68452
2024-12-02 86.81 87.13 86.22 86.75 78905
2024-12-03 86.60 86.96 85.66 85.83 119395
2024-12-04 85.60 87.58 85.60 87.50 152864
2024-12-05 87.47 87.56 86.31 86.98 85125
2024-12-06 87.20 87.71 86.44 86.53 81110
2024-12-09 86.37 86.53 85.13 85.39 89736
2024-12-10 84.94 85.26 84.27 84.52 195900
2024-12-11 85.37 85.37 84.35 84.55 88679
2024-12-12 84.17 84.32 82.84 83.23 164631
2024-12-13 83.21 83.49 82.29 82.61 86255
2024-12-16 82.46 83.17 81.87 82.08 101446
2024-12-17 81.68 81.96 81.01 81.14 88048
2024-12-18 81.33 81.59 79.44 79.55 115096
2024-12-19 79.85 80.58 79.42 79.79 108915
2024-12-20 79.23 80.31 79.01 79.50 159555
2024-12-23 79.56 79.56 78.58 79.29 105052
2024-12-24 79.13 79.65 78.90 79.58 181087
2024-12-26 79.21 79.83 78.85 79.76 29526
2024-12-27 79.63 79.70 78.33 78.88 47540
2024-12-30 78.50 78.81 77.61 78.40 41565
2024-12-31 78.33 78.56 77.84 78.45 271193
2025-01-02 78.42 78.77 78.14 78.54 155963
2025-01-03 78.60 79.25 78.52 79.19 134299
2025-01-06 79.50 80.16 76.91 77.08 77501
2025-01-07 77.11 77.70 76.92 77.22 146491
2025-01-08 76.95 76.99 76.18 76.93 76014
2025-01-10 76.36 77.09 75.57 76.12 109827
2025-01-13 75.59 76.67 74.98 76.60 87033
2025-01-14 77.09 77.87 77.00 77.51 144074
2025-01-15 78.34 78.66 77.37 77.41 91280
2025-01-16 77.49 77.49 76.38 76.60 120958
2025-01-17 76.60 77.59 76.13 77.46 83151
2025-01-21 77.70 78.39 77.40 78.22 66039
2025-01-22 78.07 80.23 77.24 80.00 118975
2025-01-23 80.00 81.82 79.93 80.89 159000
2025-01-24 80.84 81.54 80.79 81.31 106301
2025-01-27 80.43 80.68 78.67 78.83 116888
2025-01-28 79.61 79.61 77.94 78.51 110409
2025-01-29 78.20 79.60 77.71 79.19 127542
2025-01-30 79.77 80.60 78.43 79.07 129584
2025-01-31 79.32 79.54 77.36 77.43 123491
2025-02-03 75.24 75.55 73.18 74.62 244023
2025-02-04 75.38 76.75 75.03 75.82 112493
2025-02-05 75.82 76.78 75.82 76.42 118272
2025-02-06 76.53 77.22 76.11 76.44 93475
2025-02-07 76.52 76.83 75.91 76.59 190632
2025-02-10 77.16 78.55 76.89 78.27 131766
2025-02-11 77.75 77.85 76.88 77.23 151639
2025-02-12 76.77 77.80 76.49 76.83 100009
2025-02-13 76.97 77.90 76.97 77.82 159518
2025-02-14 78.24 78.35 77.17 77.29 113914
2025-02-18 77.22 77.25 76.72 77.07 137684
2025-02-19 77.00 78.24 76.97 78.14 105688
2025-02-20 78.02 78.02 76.51 76.84 119798
2025-02-21 77.28 77.28 76.01 76.11 106607
2025-02-24 76.49 77.09 75.94 76.37 151917
2025-02-25 77.94 83.93 77.93 83.74 300649
2025-02-26 85.00 90.24 84.74 89.33 534267
2025-02-27 88.13 88.25 84.53 84.64 363643
2025-02-28 85.00 85.98 83.95 85.28 264020
2025-03-03 85.36 86.48 83.27 83.77 173692
2025-03-04 82.89 83.71 81.51 81.57 222570
2025-03-05 82.37 83.73 81.87 83.30 145444
2025-03-06 82.74 83.88 82.28 83.20 142305
2025-03-07 82.59 82.93 81.35 82.60 135368
2025-03-10 81.66 83.69 81.40 83.64 222870
2025-03-11 83.42 83.42 80.71 80.85 285258
2025-03-12 81.22 81.56 80.54 81.20 52820

Explore More About STN

Coins representing dividend payouts and trends

STN Dividend History

Discover Stantec Inc Common's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

STN Stock Split History

Discover Stantec Inc Common's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

STN Historical Prices

Explore Stantec Inc Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.