StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
27.17
+0.62 (2.34%)
Oct 8, 2025, 4:00 PM EDT - Market closed
StandardAero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.60 | 27.19 | 26.55 | 27.17 | 27.17 | 2.34% | 919,328 |
| Oct 7, 2025 | 26.56 | 26.80 | 26.23 | 26.55 | 26.55 | 0.15% | 1,174,400 |
| Oct 6, 2025 | 26.71 | 26.91 | 26.49 | 26.51 | 26.51 | -0.34% | 1,314,300 |
| Oct 3, 2025 | 27.38 | 27.38 | 26.56 | 26.60 | 26.60 | -2.71% | 1,251,471 |
| Oct 2, 2025 | 27.44 | 27.67 | 27.07 | 27.34 | 27.34 | -0.40% | 3,267,456 |
| Oct 1, 2025 | 27.00 | 27.60 | 27.00 | 27.45 | 27.45 | 0.59% | 5,054,870 |
| Sep 30, 2025 | 26.49 | 27.42 | 26.42 | 27.29 | 27.29 | 3.14% | 2,629,034 |
| Sep 29, 2025 | 26.94 | 26.95 | 26.33 | 26.46 | 26.46 | -1.01% | 2,170,939 |
| Sep 26, 2025 | 26.52 | 26.99 | 26.39 | 26.73 | 26.73 | 1.98% | 1,735,881 |
| Sep 25, 2025 | 25.99 | 26.31 | 25.77 | 26.21 | 26.21 | 0.11% | 1,238,012 |
| Sep 24, 2025 | 27.24 | 27.40 | 26.17 | 26.18 | 26.18 | -2.75% | 1,411,604 |
| Sep 23, 2025 | 27.88 | 28.35 | 26.89 | 26.92 | 26.92 | -3.10% | 1,737,597 |
| Sep 22, 2025 | 27.54 | 27.84 | 27.38 | 27.78 | 27.78 | 0.73% | 1,161,100 |
| Sep 19, 2025 | 28.00 | 28.00 | 27.43 | 27.58 | 27.58 | -1.32% | 3,087,158 |
| Sep 18, 2025 | 27.53 | 28.16 | 27.22 | 27.95 | 27.95 | 1.56% | 1,390,064 |
| Sep 17, 2025 | 27.36 | 27.83 | 27.16 | 27.52 | 27.52 | 0.77% | 2,310,698 |
| Sep 16, 2025 | 27.26 | 27.51 | 27.06 | 27.31 | 27.31 | 1.07% | 1,310,407 |
| Sep 15, 2025 | 27.20 | 27.41 | 26.90 | 27.02 | 27.02 | -0.52% | 1,381,063 |
| Sep 12, 2025 | 27.84 | 27.99 | 27.12 | 27.16 | 27.16 | -0.69% | 923,908 |
| Sep 11, 2025 | 26.91 | 27.48 | 26.91 | 27.35 | 27.35 | 1.45% | 1,298,068 |
| Sep 10, 2025 | 26.67 | 26.96 | 26.60 | 26.96 | 26.96 | 1.20% | 1,534,336 |
| Sep 9, 2025 | 26.86 | 26.87 | 26.53 | 26.64 | 26.64 | -1.00% | 1,154,220 |
| Sep 8, 2025 | 26.82 | 27.10 | 26.75 | 26.91 | 26.91 | 1.36% | 1,338,898 |
| Sep 5, 2025 | 27.53 | 27.79 | 26.32 | 26.55 | 26.55 | -3.38% | 2,120,777 |
| Sep 4, 2025 | 26.79 | 27.59 | 26.65 | 27.48 | 27.48 | 2.96% | 2,645,544 |
| Sep 3, 2025 | 26.70 | 26.92 | 26.47 | 26.69 | 26.69 | 0.07% | 1,310,764 |
| Sep 2, 2025 | 26.56 | 26.73 | 25.81 | 26.67 | 26.67 | 0.68% | 1,274,864 |
| Aug 29, 2025 | 26.91 | 26.91 | 26.37 | 26.49 | 26.49 | -1.74% | 884,503 |
| Aug 28, 2025 | 26.96 | 27.12 | 26.81 | 26.96 | 26.96 | -0.07% | 750,833 |
| Aug 27, 2025 | 27.22 | 27.51 | 26.88 | 26.98 | 26.98 | -1.14% | 1,069,190 |
| Aug 26, 2025 | 26.91 | 27.32 | 26.91 | 27.29 | 27.29 | 1.41% | 1,788,752 |
| Aug 25, 2025 | 27.26 | 27.54 | 26.86 | 26.91 | 26.91 | -1.18% | 1,102,473 |
| Aug 22, 2025 | 27.03 | 27.70 | 26.91 | 27.23 | 27.23 | 1.34% | 2,542,205 |
| Aug 21, 2025 | 26.62 | 26.96 | 26.48 | 26.87 | 26.87 | 0.86% | 1,606,557 |
| Aug 20, 2025 | 26.66 | 26.73 | 26.05 | 26.64 | 26.64 | 0.57% | 1,477,555 |
| Aug 19, 2025 | 26.53 | 26.68 | 26.23 | 26.49 | 26.49 | -0.30% | 1,367,091 |
| Aug 18, 2025 | 26.78 | 26.98 | 26.55 | 26.57 | 26.57 | 0.08% | 1,498,525 |
| Aug 15, 2025 | 27.03 | 27.22 | 26.53 | 26.55 | 26.55 | -1.74% | 1,627,864 |
| Aug 14, 2025 | 25.90 | 27.49 | 25.77 | 27.02 | 27.02 | -4.05% | 5,291,776 |
| Aug 13, 2025 | 28.84 | 28.92 | 27.52 | 28.16 | 28.16 | -1.78% | 2,603,199 |
| Aug 12, 2025 | 28.42 | 28.99 | 28.25 | 28.67 | 28.67 | 1.27% | 1,580,910 |
| Aug 11, 2025 | 27.79 | 28.42 | 27.57 | 28.31 | 28.31 | 2.68% | 2,057,181 |
| Aug 8, 2025 | 28.33 | 28.53 | 27.57 | 27.57 | 27.57 | -2.20% | 1,492,222 |
| Aug 7, 2025 | 28.28 | 28.44 | 27.90 | 28.19 | 28.19 | 0.28% | 1,054,240 |
| Aug 6, 2025 | 28.38 | 28.47 | 27.96 | 28.11 | 28.11 | -0.39% | 1,062,739 |
| Aug 5, 2025 | 28.63 | 28.76 | 28.06 | 28.22 | 28.22 | -0.63% | 1,374,908 |
| Aug 4, 2025 | 28.32 | 28.79 | 28.16 | 28.40 | 28.40 | 1.94% | 2,252,069 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.45 | 27.86 | 27.86 | -2.42% | 1,620,823 |
| Jul 31, 2025 | 28.26 | 28.68 | 27.80 | 28.55 | 28.55 | 1.31% | 1,897,612 |
| Jul 30, 2025 | 28.24 | 28.50 | 28.00 | 28.18 | 28.18 | 0.36% | 1,850,817 |