StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
30.53
+0.83 (2.79%)
At close: Jun 6, 2025, 4:00 PM
30.53
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
StandardAero Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 29.94 | 30.58 | 29.84 | 30.53 | 30.53 | 2.79% | 3,418,882 |
Jun 5, 2025 | 30.00 | 30.01 | 29.68 | 29.70 | 29.70 | -0.44% | 2,316,277 |
Jun 4, 2025 | 29.78 | 30.00 | 29.56 | 29.83 | 29.83 | 0.34% | 1,887,316 |
Jun 3, 2025 | 29.81 | 29.94 | 29.36 | 29.73 | 29.73 | 0.30% | 2,820,495 |
Jun 2, 2025 | 29.22 | 29.64 | 28.88 | 29.64 | 29.64 | 1.06% | 1,621,761 |
May 30, 2025 | 29.04 | 29.36 | 28.79 | 29.33 | 29.33 | 1.07% | 1,948,345 |
May 29, 2025 | 28.89 | 29.04 | 28.44 | 29.02 | 29.02 | 0.66% | 2,359,850 |
May 28, 2025 | 28.70 | 28.86 | 28.34 | 28.83 | 28.83 | 0.52% | 2,866,043 |
May 27, 2025 | 28.59 | 28.88 | 28.25 | 28.68 | 28.68 | 1.85% | 3,857,397 |
May 23, 2025 | 27.70 | 28.32 | 27.61 | 28.16 | 28.16 | 0.57% | 7,277,174 |
May 22, 2025 | 28.16 | 28.36 | 27.75 | 28.00 | 28.00 | -1.34% | 14,141,222 |
May 21, 2025 | 29.16 | 29.16 | 27.93 | 28.38 | 28.38 | -2.14% | 2,816,101 |
May 20, 2025 | 28.99 | 29.56 | 28.89 | 29.00 | 29.00 | -3.11% | 2,300,653 |
May 19, 2025 | 29.59 | 30.07 | 29.54 | 29.93 | 29.93 | -0.07% | 1,445,883 |
May 16, 2025 | 30.33 | 30.33 | 29.82 | 29.95 | 29.95 | -0.86% | 1,232,341 |
May 15, 2025 | 30.43 | 30.50 | 29.84 | 30.21 | 30.21 | 0.03% | 1,855,282 |
May 14, 2025 | 29.83 | 30.59 | 29.51 | 30.20 | 30.20 | 1.17% | 2,244,411 |
May 13, 2025 | 28.51 | 30.20 | 27.50 | 29.85 | 29.85 | 4.37% | 3,359,769 |
May 12, 2025 | 28.90 | 28.99 | 28.03 | 28.60 | 28.60 | 2.88% | 3,044,948 |
May 9, 2025 | 27.94 | 28.14 | 27.43 | 27.80 | 27.80 | -0.18% | 2,915,853 |
May 8, 2025 | 27.44 | 28.12 | 27.38 | 27.85 | 27.85 | 2.69% | 1,155,126 |
May 7, 2025 | 27.27 | 27.60 | 26.90 | 27.12 | 27.12 | -0.48% | 1,257,013 |
May 6, 2025 | 27.47 | 27.77 | 27.18 | 27.25 | 27.25 | -1.48% | 1,097,078 |
May 5, 2025 | 27.65 | 28.10 | 27.60 | 27.66 | 27.66 | -0.82% | 942,800 |
May 2, 2025 | 27.66 | 28.01 | 27.45 | 27.89 | 27.89 | 2.88% | 943,762 |
May 1, 2025 | 26.91 | 27.59 | 26.90 | 27.11 | 27.11 | 0.33% | 1,434,384 |
Apr 30, 2025 | 26.61 | 27.09 | 26.20 | 27.02 | 27.02 | 0.33% | 1,115,253 |
Apr 29, 2025 | 26.67 | 27.09 | 26.52 | 26.93 | 26.93 | 0.56% | 3,228,133 |
Apr 28, 2025 | 26.59 | 26.83 | 26.25 | 26.78 | 26.78 | 1.13% | 953,769 |
Apr 25, 2025 | 26.34 | 26.52 | 26.00 | 26.48 | 26.48 | 0.84% | 1,238,875 |
Apr 24, 2025 | 25.51 | 26.47 | 25.35 | 26.26 | 26.26 | 2.78% | 752,137 |
Apr 23, 2025 | 25.60 | 26.20 | 25.21 | 25.55 | 25.55 | 2.73% | 1,844,874 |
Apr 22, 2025 | 24.44 | 24.91 | 24.24 | 24.87 | 24.87 | 2.68% | 1,288,085 |
Apr 21, 2025 | 25.27 | 25.51 | 24.05 | 24.22 | 24.22 | -4.95% | 2,787,153 |
Apr 17, 2025 | 25.49 | 25.92 | 25.27 | 25.48 | 25.48 | 0.87% | 1,301,347 |
Apr 16, 2025 | 25.66 | 25.73 | 25.04 | 25.26 | 25.26 | -1.41% | 2,209,738 |
Apr 15, 2025 | 25.18 | 25.66 | 25.18 | 25.62 | 25.62 | 2.28% | 1,946,548 |
Apr 14, 2025 | 24.91 | 25.19 | 24.59 | 25.05 | 25.05 | 2.24% | 2,040,329 |
Apr 11, 2025 | 24.72 | 24.90 | 23.91 | 24.50 | 24.50 | -0.12% | 2,660,970 |
Apr 10, 2025 | 24.86 | 25.04 | 23.91 | 24.53 | 24.53 | -2.93% | 3,072,221 |
Apr 9, 2025 | 22.04 | 25.68 | 22.00 | 25.27 | 25.27 | 13.68% | 6,032,898 |
Apr 8, 2025 | 23.82 | 23.93 | 21.85 | 22.23 | 22.23 | -1.46% | 3,274,166 |
Apr 7, 2025 | 22.17 | 23.68 | 21.31 | 22.56 | 22.56 | -2.46% | 5,363,592 |
Apr 4, 2025 | 24.58 | 24.86 | 23.05 | 23.13 | 23.13 | -9.65% | 8,416,030 |
Apr 3, 2025 | 26.48 | 26.71 | 24.98 | 25.60 | 25.60 | -5.85% | 4,869,983 |
Apr 2, 2025 | 26.50 | 27.35 | 26.29 | 27.19 | 27.19 | 1.42% | 4,592,698 |
Apr 1, 2025 | 27.03 | 27.19 | 26.44 | 26.81 | 26.81 | 0.64% | 4,203,709 |
Mar 31, 2025 | 26.76 | 27.13 | 26.21 | 26.64 | 26.64 | -1.99% | 4,349,845 |
Mar 28, 2025 | 28.02 | 28.16 | 27.14 | 27.18 | 27.18 | -3.07% | 7,988,654 |
Mar 27, 2025 | 27.89 | 28.29 | 27.50 | 28.04 | 28.04 | 1.08% | 8,731,442 |