Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528.4628.8528.1628.6328.630.35%1,359,449
Oct 28, 202529.0929.0928.2428.5328.53-1.14%1,638,389
Oct 27, 202529.1729.3128.7028.8628.86-0.28%1,681,771
Oct 24, 202529.1329.3928.8528.9428.940.03%1,947,866
Oct 23, 202527.9529.0327.8428.9328.933.40%1,490,351
Oct 22, 202528.3328.5227.8727.9827.98-1.48%1,249,077
Oct 21, 202527.7028.4627.7028.4028.403.01%1,181,311
Oct 20, 202527.4527.7527.2027.5727.571.06%1,330,971
Oct 17, 202527.6227.9426.9027.2827.28-2.22%1,679,235
Oct 16, 202528.6128.7427.7127.9027.90-1.52%2,284,115
Oct 15, 202529.1429.6427.7228.3328.33-1.08%2,676,635
Oct 14, 202527.6128.8827.1128.6428.644.11%2,307,226
Oct 13, 202526.7528.3226.3227.5127.514.13%3,440,955
Oct 10, 202527.0927.2226.2326.4226.42-1.38%1,373,144
Oct 9, 202527.1827.2926.6526.7926.79-1.40%1,005,162
Oct 8, 202526.6027.1926.5527.1727.172.34%919,329
Oct 7, 202526.5626.8026.2326.5526.550.15%1,174,400
Oct 6, 202526.7126.9126.4926.5126.51-0.34%1,314,300
Oct 3, 202527.3827.3826.5626.6026.60-2.71%1,251,471
Oct 2, 202527.4427.6727.0727.3427.34-0.40%3,267,456
Oct 1, 202527.0027.6027.0027.4527.450.59%5,054,870
Sep 30, 202526.4927.4226.4227.2927.293.14%2,629,034
Sep 29, 202526.9426.9526.3326.4626.46-1.01%2,170,939
Sep 26, 202526.5226.9926.3926.7326.731.98%1,735,881
Sep 25, 202525.9926.3125.7726.2126.210.11%1,238,012
Sep 24, 202527.2427.4026.1726.1826.18-2.75%1,411,604
Sep 23, 202527.8828.3526.8926.9226.92-3.10%1,737,597
Sep 22, 202527.5427.8427.3827.7827.780.73%1,161,100
Sep 19, 202528.0028.0027.4327.5827.58-1.32%3,087,158
Sep 18, 202527.5328.1627.2227.9527.951.56%1,390,064
Sep 17, 202527.3627.8327.1627.5227.520.77%2,310,698
Sep 16, 202527.2627.5127.0627.3127.311.07%1,310,407
Sep 15, 202527.2027.4126.9027.0227.02-0.52%1,381,063
Sep 12, 202527.8427.9927.1227.1627.16-0.69%923,908
Sep 11, 202526.9127.4826.9127.3527.351.45%1,298,068
Sep 10, 202526.6726.9626.6026.9626.961.20%1,534,336
Sep 9, 202526.8626.8726.5326.6426.64-1.00%1,154,220
Sep 8, 202526.8227.1026.7526.9126.911.36%1,338,898
Sep 5, 202527.5327.7926.3226.5526.55-3.38%2,120,777
Sep 4, 202526.7927.5926.6527.4827.482.96%2,645,544
Sep 3, 202526.7026.9226.4726.6926.690.07%1,310,764
Sep 2, 202526.5626.7325.8126.6726.670.68%1,274,864
Aug 29, 202526.9126.9126.3726.4926.49-1.74%884,503
Aug 28, 202526.9627.1226.8126.9626.96-0.07%750,833
Aug 27, 202527.2227.5126.8826.9826.98-1.14%1,069,190
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