StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
28.96
+0.44 (1.54%)
Nov 21, 2024, 10:44 AM EST - Market open
StandardAero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 28.50 | 28.63 | 28.00 | 28.52 | 28.52 | 0.60% | 544,098 |
| Nov 19, 2024 | 28.51 | 28.73 | 28.00 | 28.35 | 28.35 | -0.63% | 1,597,632 |
| Nov 18, 2024 | 28.07 | 28.71 | 28.01 | 28.53 | 28.53 | 1.35% | 724,443 |
| Nov 15, 2024 | 27.01 | 28.16 | 26.78 | 28.15 | 28.15 | 3.87% | 1,147,273 |
| Nov 14, 2024 | 28.48 | 28.92 | 26.96 | 27.10 | 27.10 | -6.78% | 2,488,129 |
| Nov 13, 2024 | 29.18 | 29.48 | 28.27 | 29.07 | 29.07 | -0.85% | 1,721,947 |
| Nov 12, 2024 | 30.03 | 30.03 | 29.12 | 29.32 | 29.32 | -1.94% | 1,072,696 |
| Nov 11, 2024 | 29.91 | 30.36 | 29.75 | 29.90 | 29.90 | 0.47% | 558,226 |
| Nov 8, 2024 | 29.16 | 30.19 | 28.88 | 29.76 | 29.76 | 1.67% | 652,386 |
| Nov 7, 2024 | 30.08 | 30.21 | 29.10 | 29.27 | 29.27 | -2.56% | 398,942 |
| Nov 6, 2024 | 29.56 | 30.57 | 29.20 | 30.04 | 30.04 | 3.51% | 1,032,470 |
| Nov 5, 2024 | 28.50 | 29.53 | 28.19 | 29.02 | 29.02 | 1.43% | 3,160,454 |
| Nov 4, 2024 | 28.50 | 29.08 | 28.25 | 28.61 | 28.61 | 0.39% | 1,182,052 |
| Nov 1, 2024 | 29.00 | 29.21 | 28.45 | 28.50 | 28.50 | -1.21% | 1,388,233 |
| Oct 31, 2024 | 29.19 | 29.65 | 28.71 | 28.85 | 28.85 | -1.84% | 452,956 |
| Oct 30, 2024 | 29.10 | 29.60 | 28.98 | 29.39 | 29.39 | 0.65% | 429,376 |
| Oct 29, 2024 | 29.30 | 29.59 | 28.41 | 29.20 | 29.20 | -1.72% | 2,339,134 |
| Oct 28, 2024 | 30.00 | 30.82 | 29.27 | 29.71 | 29.71 | -1.79% | 1,773,633 |
| Oct 25, 2024 | 31.10 | 31.42 | 30.00 | 30.25 | 30.25 | -2.95% | 1,317,125 |
| Oct 24, 2024 | 31.25 | 32.00 | 31.11 | 31.17 | 31.17 | -0.61% | 867,339 |
| Oct 23, 2024 | 30.99 | 31.80 | 30.99 | 31.36 | 31.36 | 0.61% | 434,396 |
| Oct 22, 2024 | 32.16 | 32.19 | 30.88 | 31.17 | 31.17 | -2.75% | 744,162 |
| Oct 21, 2024 | 31.35 | 32.38 | 31.02 | 32.05 | 32.05 | 1.68% | 1,140,915 |
| Oct 18, 2024 | 32.50 | 32.58 | 31.30 | 31.52 | 31.52 | -3.58% | 838,045 |
| Oct 17, 2024 | 32.27 | 33.00 | 32.13 | 32.69 | 32.69 | 1.90% | 580,253 |
| Oct 16, 2024 | 32.36 | 32.59 | 31.43 | 32.08 | 32.08 | -0.80% | 797,661 |
| Oct 15, 2024 | 31.66 | 32.60 | 31.55 | 32.34 | 32.34 | 2.02% | 1,396,970 |
| Oct 14, 2024 | 31.15 | 31.71 | 30.59 | 31.70 | 31.70 | 3.09% | 1,216,231 |
| Oct 11, 2024 | 31.60 | 32.05 | 30.73 | 30.75 | 30.75 | -2.69% | 1,540,758 |
| Oct 10, 2024 | 32.24 | 32.49 | 31.48 | 31.60 | 31.60 | -2.50% | 1,449,423 |
| Oct 9, 2024 | 32.95 | 34.38 | 32.41 | 32.41 | 32.41 | -1.46% | 1,788,224 |
| Oct 8, 2024 | 32.41 | 33.75 | 32.27 | 32.89 | 32.89 | 1.48% | 8,476,112 |
| Oct 7, 2024 | 32.37 | 33.23 | 32.20 | 32.41 | 32.41 | -0.28% | 2,532,225 |
| Oct 4, 2024 | 32.81 | 33.20 | 32.26 | 32.50 | 32.50 | -1.43% | 1,748,911 |
| Oct 3, 2024 | 32.24 | 33.25 | 32.12 | 32.97 | 32.97 | 0.67% | 5,358,388 |