StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
30.53
+0.83 (2.79%)
At close: Jun 6, 2025, 4:00 PM
30.53
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.9430.5829.8430.5330.532.79%3,418,882
Jun 5, 202530.0030.0129.6829.7029.70-0.44%2,316,277
Jun 4, 202529.7830.0029.5629.8329.830.34%1,887,316
Jun 3, 202529.8129.9429.3629.7329.730.30%2,820,495
Jun 2, 202529.2229.6428.8829.6429.641.06%1,621,761
May 30, 202529.0429.3628.7929.3329.331.07%1,948,345
May 29, 202528.8929.0428.4429.0229.020.66%2,359,850
May 28, 202528.7028.8628.3428.8328.830.52%2,866,043
May 27, 202528.5928.8828.2528.6828.681.85%3,857,397
May 23, 202527.7028.3227.6128.1628.160.57%7,277,174
May 22, 202528.1628.3627.7528.0028.00-1.34%14,141,222
May 21, 202529.1629.1627.9328.3828.38-2.14%2,816,101
May 20, 202528.9929.5628.8929.0029.00-3.11%2,300,653
May 19, 202529.5930.0729.5429.9329.93-0.07%1,445,883
May 16, 202530.3330.3329.8229.9529.95-0.86%1,232,341
May 15, 202530.4330.5029.8430.2130.210.03%1,855,282
May 14, 202529.8330.5929.5130.2030.201.17%2,244,411
May 13, 202528.5130.2027.5029.8529.854.37%3,359,769
May 12, 202528.9028.9928.0328.6028.602.88%3,044,948
May 9, 202527.9428.1427.4327.8027.80-0.18%2,915,853
May 8, 202527.4428.1227.3827.8527.852.69%1,155,126
May 7, 202527.2727.6026.9027.1227.12-0.48%1,257,013
May 6, 202527.4727.7727.1827.2527.25-1.48%1,097,078
May 5, 202527.6528.1027.6027.6627.66-0.82%942,800
May 2, 202527.6628.0127.4527.8927.892.88%943,762
May 1, 202526.9127.5926.9027.1127.110.33%1,434,384
Apr 30, 202526.6127.0926.2027.0227.020.33%1,115,253
Apr 29, 202526.6727.0926.5226.9326.930.56%3,228,133
Apr 28, 202526.5926.8326.2526.7826.781.13%953,769
Apr 25, 202526.3426.5226.0026.4826.480.84%1,238,875
Apr 24, 202525.5126.4725.3526.2626.262.78%752,137
Apr 23, 202525.6026.2025.2125.5525.552.73%1,844,874
Apr 22, 202524.4424.9124.2424.8724.872.68%1,288,085
Apr 21, 202525.2725.5124.0524.2224.22-4.95%2,787,153
Apr 17, 202525.4925.9225.2725.4825.480.87%1,301,347
Apr 16, 202525.6625.7325.0425.2625.26-1.41%2,209,738
Apr 15, 202525.1825.6625.1825.6225.622.28%1,946,548
Apr 14, 202524.9125.1924.5925.0525.052.24%2,040,329
Apr 11, 202524.7224.9023.9124.5024.50-0.12%2,660,970
Apr 10, 202524.8625.0423.9124.5324.53-2.93%3,072,221
Apr 9, 202522.0425.6822.0025.2725.2713.68%6,032,898
Apr 8, 202523.8223.9321.8522.2322.23-1.46%3,274,166
Apr 7, 202522.1723.6821.3122.5622.56-2.46%5,363,592
Apr 4, 202524.5824.8623.0523.1323.13-9.65%8,416,030
Apr 3, 202526.4826.7124.9825.6025.60-5.85%4,869,983
Apr 2, 202526.5027.3526.2927.1927.191.42%4,592,698
Apr 1, 202527.0327.1926.4426.8126.810.64%4,203,709
Mar 31, 202526.7627.1326.2126.6426.64-1.99%4,349,845
Mar 28, 202528.0228.1627.1427.1827.18-3.07%7,988,654
Mar 27, 202527.8928.2927.5028.0428.041.08%8,731,442