StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
28.63
+0.10 (0.35%)
At close: Oct 29, 2025, 4:00 PM EDT
27.53
-1.10 (-3.85%)
After-hours: Oct 29, 2025, 7:22 PM EDT
StandardAero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.46 | 28.85 | 28.16 | 28.63 | 28.63 | 0.35% | 1,359,449 |
| Oct 28, 2025 | 29.09 | 29.09 | 28.24 | 28.53 | 28.53 | -1.14% | 1,638,389 |
| Oct 27, 2025 | 29.17 | 29.31 | 28.70 | 28.86 | 28.86 | -0.28% | 1,681,771 |
| Oct 24, 2025 | 29.13 | 29.39 | 28.85 | 28.94 | 28.94 | 0.03% | 1,947,866 |
| Oct 23, 2025 | 27.95 | 29.03 | 27.84 | 28.93 | 28.93 | 3.40% | 1,490,351 |
| Oct 22, 2025 | 28.33 | 28.52 | 27.87 | 27.98 | 27.98 | -1.48% | 1,249,077 |
| Oct 21, 2025 | 27.70 | 28.46 | 27.70 | 28.40 | 28.40 | 3.01% | 1,181,311 |
| Oct 20, 2025 | 27.45 | 27.75 | 27.20 | 27.57 | 27.57 | 1.06% | 1,330,971 |
| Oct 17, 2025 | 27.62 | 27.94 | 26.90 | 27.28 | 27.28 | -2.22% | 1,679,235 |
| Oct 16, 2025 | 28.61 | 28.74 | 27.71 | 27.90 | 27.90 | -1.52% | 2,284,115 |
| Oct 15, 2025 | 29.14 | 29.64 | 27.72 | 28.33 | 28.33 | -1.08% | 2,676,635 |
| Oct 14, 2025 | 27.61 | 28.88 | 27.11 | 28.64 | 28.64 | 4.11% | 2,307,226 |
| Oct 13, 2025 | 26.75 | 28.32 | 26.32 | 27.51 | 27.51 | 4.13% | 3,440,955 |
| Oct 10, 2025 | 27.09 | 27.22 | 26.23 | 26.42 | 26.42 | -1.38% | 1,373,144 |
| Oct 9, 2025 | 27.18 | 27.29 | 26.65 | 26.79 | 26.79 | -1.40% | 1,005,162 |
| Oct 8, 2025 | 26.60 | 27.19 | 26.55 | 27.17 | 27.17 | 2.34% | 919,329 |
| 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 |