StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
26.98
-0.31 (-1.14%)
Aug 27, 2025, 4:00 PM - Market closed

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202527.2227.5126.8826.9826.98-1.14%1,069,170
Aug 26, 202526.9127.3226.9127.2927.291.41%1,788,752
Aug 25, 202527.2627.5426.8626.9126.91-1.18%1,102,473
Aug 22, 202527.0327.7026.9127.2327.231.34%2,542,205
Aug 21, 202526.6226.9626.4826.8726.870.86%1,606,557
Aug 20, 202526.6626.7326.0526.6426.640.57%1,477,555
Aug 19, 202526.5326.6826.2326.4926.49-0.30%1,367,091
Aug 18, 202526.7826.9826.5526.5726.570.08%1,498,525
Aug 15, 202527.0327.2226.5326.5526.55-1.74%1,627,864
Aug 14, 202525.9027.4925.7727.0227.02-4.05%5,291,776
Aug 13, 202528.8428.9227.5228.1628.16-1.78%2,603,199
Aug 12, 202528.4228.9928.2528.6728.671.27%1,580,910
Aug 11, 202527.7928.4227.5728.3128.312.68%2,057,181
Aug 8, 202528.3328.5327.5727.5727.57-2.20%1,492,222
Aug 7, 202528.2828.4427.9028.1928.190.28%1,054,240
Aug 6, 202528.3828.4727.9628.1128.11-0.39%1,062,739
Aug 5, 202528.6328.7628.0628.2228.22-0.63%1,374,908
Aug 4, 202528.3228.7928.1628.4028.401.94%2,252,069
Aug 1, 202528.1228.3627.4527.8627.86-2.42%1,620,823
Jul 31, 202528.2628.6827.8028.5528.551.31%1,897,612
Jul 30, 202528.2428.5028.0028.1828.180.36%1,850,817
Jul 29, 202528.5028.6127.8828.0828.08-0.39%1,192,172
Jul 28, 202528.3528.4827.9028.1928.19-0.21%1,052,596
Jul 25, 202528.4228.5528.0328.2528.25-0.35%1,115,497
Jul 24, 202528.6228.7928.2428.3528.35-1.36%1,331,595
Jul 23, 202529.2229.3128.6628.7428.74-0.45%1,665,272
Jul 22, 202529.6129.7928.6528.8728.87-2.99%1,776,106
Jul 21, 202530.4030.4329.7629.7629.76-2.11%1,452,097
Jul 18, 202530.8330.9930.3830.4030.40-1.20%1,214,946
Jul 17, 202530.4630.9330.2230.7730.771.65%1,187,606
Jul 16, 202530.1730.4029.9730.2730.270.33%2,569,603
Jul 15, 202530.6030.8330.1630.1730.17-1.28%1,972,754
Jul 14, 202529.8430.7429.7030.5630.562.41%1,316,365
Jul 11, 202529.7630.1229.6029.8429.84-0.57%1,261,684
Jul 10, 202530.5630.9529.9230.0130.01-0.17%1,268,686
Jul 9, 202530.8330.8629.9830.0630.06-1.28%3,606,792
Jul 8, 202530.8030.9430.2130.4530.45-1.04%2,840,959
Jul 7, 202530.9031.1830.5530.7730.77-0.36%3,204,597
Jul 3, 202531.0131.2330.8330.8830.88-0.29%1,353,275
Jul 2, 202530.7030.9730.3130.9730.971.14%4,934,028
Jul 1, 202531.6531.8530.5130.6230.62-3.25%3,328,699
Jun 30, 202531.7631.9731.4631.6531.650.06%3,700,061
Jun 27, 202530.7931.7030.7331.6331.632.79%7,006,103
Jun 26, 202530.5131.1830.3130.7730.772.02%3,223,086
Jun 25, 202530.2930.2930.0230.1630.160.10%1,500,394
Jun 24, 202530.0730.2729.4230.1330.130.57%1,790,963
Jun 23, 202529.2930.0329.0029.9629.962.60%2,616,444
Jun 20, 202529.8629.8929.1029.2029.20-1.78%5,803,970
Jun 18, 202530.2730.4529.6629.7329.73-1.56%2,511,726
Jun 17, 202530.5230.7030.1830.2030.20-0.98%1,255,561