Stantec Inc.
STNNYSEIndustrials● Active
$73.88
$-1.40(-1.86%)
Market Cap$8.4B
P/E Ratio—
52W High$114.52
52W Low$72.46
Stantec Inc.（STN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$114.52
Oct 28, 2025
-35.5% from here
5-Year Low5Y
$40.92
May 12, 2022
+80.5% from low
IPO Priceadj.
$7.55
Aug 5, 2005
+878.5% since IPO
1 Year Ago
$104.98
Jun 9, 2025
-29.6% in 1Y
5 Years Ago
$44.38
Jun 8, 2021
+66.5% in 5Y
10 Years Ago
$26.57
Jun 8, 2016
+178.1% in 10Y
Historical Price Data · STN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $75.72 | $75.72 | $73.73 | $73.88 | $73.88 | 295K | -2.43% |
| Jun 4, 2026 | $74.04 | $76.24 | $73.69 | $75.28 | $75.28 | 513K | +1.67% |
| Jun 3, 2026 | $74.60 | $74.90 | $73.36 | $73.56 | $73.56 | 354K | -1.39% |
| Jun 2, 2026 | $75.82 | $76.77 | $74.63 | $74.84 | $74.84 | 380K | -1.29% |
| Jun 1, 2026 | $75.05 | $77.59 | $74.06 | $76.37 | $76.37 | 488K | +1.76% |
| May 29, 2026 | $75.60 | $76.55 | $74.80 | $75.55 | $75.55 | 272K | -0.07% |
| May 28, 2026 | $74.95 | $77.06 | $74.61 | $75.66 | $75.66 | 341K | +0.95% |
| May 27, 2026 | $76.78 | $77.66 | $75.47 | $75.47 | $75.47 | 372K | -1.71% |
| May 26, 2026 | $76.68 | $77.78 | $76.10 | $76.96 | $76.96 | 417K | +0.37% |
| May 22, 2026 | $76.29 | $77.06 | $75.99 | $76.54 | $76.54 | 274K | +0.33% |
| May 21, 2026 | $75.46 | $76.52 | $73.63 | $76.17 | $76.17 | 430K | +0.94% |
| May 20, 2026 | $76.51 | $76.81 | $74.58 | $74.89 | $74.89 | 479K | -2.12% |
| May 19, 2026 | $76.95 | $78.79 | $75.95 | $76.89 | $76.89 | 493K | -0.08% |
| May 18, 2026 | $76.74 | $78.10 | $76.41 | $77.29 | $77.29 | 242K | +0.72% |
| May 15, 2026 | $73.71 | $77.40 | $73.01 | $77.27 | $77.27 | 604K | +4.83% |
| May 14, 2026 | $79.91 | $80.55 | $72.46 | $72.77 | $72.77 | 775K | -8.94% |
| May 13, 2026 | $83.44 | $83.44 | $77.41 | $77.93 | $77.93 | 712K | -6.60% |
| May 12, 2026 | $86.02 | $86.02 | $82.56 | $83.31 | $83.31 | 464K | -3.15% |
| May 11, 2026 | $87.00 | $87.25 | $85.70 | $85.92 | $85.92 | 240K | -1.24% |
| May 8, 2026 | $90.99 | $91.20 | $87.26 | $87.41 | $87.41 | 270K | -3.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · STN
Jan 1 → Dec 31 · 6 years2026-22.2%$94.99 → $73.88
-22.2%
2025+20.3%$78.42 → $94.36
+20.3%
2024-0.9%$79.17 → $78.45
-0.9%
2023+68.3%$47.65 → $80.19
+68.3%
2022-14.9%$56.35 → $47.94
-14.9%
2021+26.1%$44.59 → $56.25
+26.1%
Best Year2023 · +68.3%
Worst Year2026 · -22.2%
Positive Years3 / 6
Avg Annual Return+12.8%
6Y Total Return+65.7%
6Y CAGR~+8.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in STN?
If you invested $1,000 in STN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,781
Total Return+178.1%
CAGR~+10.8% / yr
Profit+$1,781
Based on Jun 8, 2016 · $26.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stantec Inc.（STN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STN 历史股价FMP 日线复权 OHLCV