StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
27.42
-0.62 (-2.21%)
Mar 28, 2025, 1:39 PM EDT - Market open

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.9228.1527.1527.70--1.23%1,234,419
Mar 27, 202527.8928.2927.5028.0428.041.08%8,731,442
Mar 26, 202528.2528.5127.7427.7427.74-5.39%19,158,462
Mar 25, 202528.5129.9928.2029.3229.322.02%2,804,758
Mar 24, 202527.6428.9227.2528.7428.740.52%1,909,327
Mar 21, 202529.1129.2028.3928.5928.59-1.85%6,668,204
Mar 20, 202528.8629.5928.7229.1329.130.14%1,405,273
Mar 19, 202528.7429.1628.5129.0929.091.22%1,764,401
Mar 18, 202528.9229.0428.3828.7428.74-0.52%1,295,310
Mar 17, 202528.6229.1628.5028.8928.890.94%1,435,411
Mar 14, 202528.9629.6128.3628.6228.62-1.24%1,781,966
Mar 13, 202528.2829.1128.0028.9828.983.28%1,658,572
Mar 12, 202528.8628.8627.4428.0628.06-1.68%2,061,582
Mar 11, 202525.8228.9225.8128.5428.548.52%3,532,875
Mar 10, 202526.4426.9925.9226.3026.30-2.05%1,970,879
Mar 7, 202526.5026.9925.6626.8526.850.79%1,484,369
Mar 6, 202527.0027.2826.5226.6426.64-2.45%1,839,829
Mar 5, 202526.9127.5326.6727.3127.311.86%969,791
Mar 4, 202527.1627.5526.6326.8126.81-1.65%826,626
Mar 3, 202528.2228.3427.0027.2627.26-3.44%691,309
Feb 28, 202527.9528.3727.8128.2328.230.71%2,264,833
Feb 27, 202527.3528.0627.1128.0328.033.24%618,710
Feb 26, 202527.1927.6526.9327.1527.150.82%697,959
Feb 25, 202526.4227.1526.0426.9326.932.63%695,507
Feb 24, 202526.3326.4625.8126.2426.240.42%511,570
Feb 21, 202527.2727.3826.1326.1326.13-4.04%722,737
Feb 20, 202527.0127.3026.7227.2327.230.48%645,866
Feb 19, 202526.9927.2326.6427.1027.100.82%1,918,504
Feb 18, 202526.8027.0226.2726.8826.881.13%610,885
Feb 14, 202527.0127.2725.7626.5826.58-1.52%968,306
Feb 13, 202528.0128.0526.8226.9926.99-2.95%848,837
Feb 12, 202527.3127.9327.2127.8127.810.80%585,279
Feb 11, 202527.2227.7227.0427.5927.590.88%779,823
Feb 10, 202527.3427.4627.0327.3527.35-0.26%354,622
Feb 7, 202527.3027.6827.0027.4227.421.37%789,852
Feb 6, 202527.3827.3826.6627.0527.05-0.44%966,876
Feb 5, 202527.3627.9726.9827.1727.170.44%866,901
Feb 4, 202527.0627.4026.8827.0527.05-0.18%1,201,650
Feb 3, 202526.2127.4026.1127.1027.100.97%1,001,346
Jan 31, 202526.9927.2826.7026.8426.84-0.22%845,573
Jan 30, 202526.2627.1726.2226.9026.903.10%760,738
Jan 29, 202526.1926.5125.9126.0926.090.23%730,086
Jan 28, 202526.3026.7025.8226.0326.03-0.38%494,786
Jan 27, 202525.8926.3325.6526.1326.130.35%910,227
Jan 24, 202526.7727.0726.0226.0426.04-3.20%1,317,947
Jan 23, 202525.2527.0925.1326.9026.908.03%2,117,866
Jan 22, 202525.2125.2124.6124.9024.90-0.60%2,043,490
Jan 21, 202524.9125.1424.4225.0525.051.66%2,091,435
Jan 17, 202523.8124.6623.7724.6424.643.44%1,398,133
Jan 16, 202524.2424.6223.8123.8223.82-1.12%915,698