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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.92 | 28.15 | 27.15 | 27.70 | - | -1.23% | 1,234,419 |
| Mar 27, 2025 | 27.89 | 28.29 | 27.50 | 28.04 | 28.04 | 1.08% | 8,731,442 |
| Mar 26, 2025 | 28.25 | 28.51 | 27.74 | 27.74 | 27.74 | -5.39% | 19,158,462 |
| Mar 25, 2025 | 28.51 | 29.99 | 28.20 | 29.32 | 29.32 | 2.02% | 2,804,758 |
| Mar 24, 2025 | 27.64 | 28.92 | 27.25 | 28.74 | 28.74 | 0.52% | 1,909,327 |
| Mar 21, 2025 | 29.11 | 29.20 | 28.39 | 28.59 | 28.59 | -1.85% | 6,668,204 |
| Mar 20, 2025 | 28.86 | 29.59 | 28.72 | 29.13 | 29.13 | 0.14% | 1,405,273 |
| Mar 19, 2025 | 28.74 | 29.16 | 28.51 | 29.09 | 29.09 | 1.22% | 1,764,401 |
| Mar 18, 2025 | 28.92 | 29.04 | 28.38 | 28.74 | 28.74 | -0.52% | 1,295,310 |
| Mar 17, 2025 | 28.62 | 29.16 | 28.50 | 28.89 | 28.89 | 0.94% | 1,435,411 |
| Mar 14, 2025 | 28.96 | 29.61 | 28.36 | 28.62 | 28.62 | -1.24% | 1,781,966 |
| Mar 13, 2025 | 28.28 | 29.11 | 28.00 | 28.98 | 28.98 | 3.28% | 1,658,572 |
| Mar 12, 2025 | 28.86 | 28.86 | 27.44 | 28.06 | 28.06 | -1.68% | 2,061,582 |
| Mar 11, 2025 | 25.82 | 28.92 | 25.81 | 28.54 | 28.54 | 8.52% | 3,532,875 |
| Mar 10, 2025 | 26.44 | 26.99 | 25.92 | 26.30 | 26.30 | -2.05% | 1,970,879 |
| Mar 7, 2025 | 26.50 | 26.99 | 25.66 | 26.85 | 26.85 | 0.79% | 1,484,369 |
| Mar 6, 2025 | 27.00 | 27.28 | 26.52 | 26.64 | 26.64 | -2.45% | 1,839,829 |
| Mar 5, 2025 | 26.91 | 27.53 | 26.67 | 27.31 | 27.31 | 1.86% | 969,791 |
| Mar 4, 2025 | 27.16 | 27.55 | 26.63 | 26.81 | 26.81 | -1.65% | 826,626 |
| Mar 3, 2025 | 28.22 | 28.34 | 27.00 | 27.26 | 27.26 | -3.44% | 691,309 |
| Feb 28, 2025 | 27.95 | 28.37 | 27.81 | 28.23 | 28.23 | 0.71% | 2,264,833 |
| Feb 27, 2025 | 27.35 | 28.06 | 27.11 | 28.03 | 28.03 | 3.24% | 618,710 |
| Feb 26, 2025 | 27.19 | 27.65 | 26.93 | 27.15 | 27.15 | 0.82% | 697,959 |
| Feb 25, 2025 | 26.42 | 27.15 | 26.04 | 26.93 | 26.93 | 2.63% | 695,507 |
| Feb 24, 2025 | 26.33 | 26.46 | 25.81 | 26.24 | 26.24 | 0.42% | 511,570 |
| Feb 21, 2025 | 27.27 | 27.38 | 26.13 | 26.13 | 26.13 | -4.04% | 722,737 |
| Feb 20, 2025 | 27.01 | 27.30 | 26.72 | 27.23 | 27.23 | 0.48% | 645,866 |
| Feb 19, 2025 | 26.99 | 27.23 | 26.64 | 27.10 | 27.10 | 0.82% | 1,918,504 |
| Feb 18, 2025 | 26.80 | 27.02 | 26.27 | 26.88 | 26.88 | 1.13% | 610,885 |
| Feb 14, 2025 | 27.01 | 27.27 | 25.76 | 26.58 | 26.58 | -1.52% | 968,306 |
| Feb 13, 2025 | 28.01 | 28.05 | 26.82 | 26.99 | 26.99 | -2.95% | 848,837 |
| Feb 12, 2025 | 27.31 | 27.93 | 27.21 | 27.81 | 27.81 | 0.80% | 585,279 |
| Feb 11, 2025 | 27.22 | 27.72 | 27.04 | 27.59 | 27.59 | 0.88% | 779,823 |
| Feb 10, 2025 | 27.34 | 27.46 | 27.03 | 27.35 | 27.35 | -0.26% | 354,622 |
| Feb 7, 2025 | 27.30 | 27.68 | 27.00 | 27.42 | 27.42 | 1.37% | 789,852 |
| Feb 6, 2025 | 27.38 | 27.38 | 26.66 | 27.05 | 27.05 | -0.44% | 966,876 |
| Feb 5, 2025 | 27.36 | 27.97 | 26.98 | 27.17 | 27.17 | 0.44% | 866,901 |
| Feb 4, 2025 | 27.06 | 27.40 | 26.88 | 27.05 | 27.05 | -0.18% | 1,201,650 |
| Feb 3, 2025 | 26.21 | 27.40 | 26.11 | 27.10 | 27.10 | 0.97% | 1,001,346 |
| Jan 31, 2025 | 26.99 | 27.28 | 26.70 | 26.84 | 26.84 | -0.22% | 845,573 |
| Jan 30, 2025 | 26.26 | 27.17 | 26.22 | 26.90 | 26.90 | 3.10% | 760,738 |
| Jan 29, 2025 | 26.19 | 26.51 | 25.91 | 26.09 | 26.09 | 0.23% | 730,086 |
| Jan 28, 2025 | 26.30 | 26.70 | 25.82 | 26.03 | 26.03 | -0.38% | 494,786 |
| Jan 27, 2025 | 25.89 | 26.33 | 25.65 | 26.13 | 26.13 | 0.35% | 910,227 |
| Jan 24, 2025 | 26.77 | 27.07 | 26.02 | 26.04 | 26.04 | -3.20% | 1,317,947 |
| Jan 23, 2025 | 25.25 | 27.09 | 25.13 | 26.90 | 26.90 | 8.03% | 2,117,866 |
| Jan 22, 2025 | 25.21 | 25.21 | 24.61 | 24.90 | 24.90 | -0.60% | 2,043,490 |
| Jan 21, 2025 | 24.91 | 25.14 | 24.42 | 25.05 | 25.05 | 1.66% | 2,091,435 |
| Jan 17, 2025 | 23.81 | 24.66 | 23.77 | 24.64 | 24.64 | 3.44% | 1,398,133 |
| Jan 16, 2025 | 24.24 | 24.62 | 23.81 | 23.82 | 23.82 | -1.12% | 915,698 |