StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
27.52
+0.21 (0.77%)
Sep 17, 2025, 4:00 PM EDT - Market closed
StandardAero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.36 | 27.83 | 27.16 | 27.52 | 27.52 | 0.77% | 2,310,615 |
| 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 |
| Jul 29, 2025 | 28.50 | 28.61 | 27.88 | 28.08 | 28.08 | -0.39% | 1,192,172 |
| Jul 28, 2025 | 28.35 | 28.48 | 27.90 | 28.19 | 28.19 | -0.21% | 1,052,596 |
| Jul 25, 2025 | 28.42 | 28.55 | 28.03 | 28.25 | 28.25 | -0.35% | 1,115,497 |
| Jul 24, 2025 | 28.62 | 28.79 | 28.24 | 28.35 | 28.35 | -1.36% | 1,331,595 |
| Jul 23, 2025 | 29.22 | 29.31 | 28.66 | 28.74 | 28.74 | -0.45% | 1,665,272 |
| Jul 22, 2025 | 29.61 | 29.79 | 28.65 | 28.87 | 28.87 | -2.99% | 1,776,106 |
| Jul 21, 2025 | 30.40 | 30.43 | 29.76 | 29.76 | 29.76 | -2.11% | 1,452,097 |
| Jul 18, 2025 | 30.83 | 30.99 | 30.38 | 30.40 | 30.40 | -1.20% | 1,214,946 |
| Jul 17, 2025 | 30.46 | 30.93 | 30.22 | 30.77 | 30.77 | 1.65% | 1,187,606 |
| Jul 16, 2025 | 30.17 | 30.40 | 29.97 | 30.27 | 30.27 | 0.33% | 2,569,603 |
| Jul 15, 2025 | 30.60 | 30.83 | 30.16 | 30.17 | 30.17 | -1.28% | 1,972,754 |
| Jul 14, 2025 | 29.84 | 30.74 | 29.70 | 30.56 | 30.56 | 2.41% | 1,316,365 |
| Jul 11, 2025 | 29.76 | 30.12 | 29.60 | 29.84 | 29.84 | -0.57% | 1,261,684 |
| Jul 10, 2025 | 30.56 | 30.95 | 29.92 | 30.01 | 30.01 | -0.17% | 1,268,686 |
| Jul 9, 2025 | 30.83 | 30.86 | 29.98 | 30.06 | 30.06 | -1.28% | 3,606,792 |