Skip to main content
logo
StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
27.58
+0.46 (1.70%)
At close: Jul 22, 2026, 4:00 PM EDT
27.70
+0.12 (0.44%)
After-hours: Jul 22, 2026, 7:59 PM EDT

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202627.2027.8027.1427.5827.581.70%3,299,476
Jul 21, 202626.5927.3926.2027.1227.121.76%3,393,135
Jul 20, 202626.8127.2826.4626.6526.65-0.30%3,138,211
Jul 17, 202626.4427.4526.2126.7326.730.41%3,875,928
Jul 16, 202627.1527.2726.3826.6226.62-3.34%3,167,210
Jul 15, 202627.4127.6526.9027.5427.540.66%2,339,808
Jul 14, 202627.7228.2027.3027.3627.36-0.69%2,529,924
Jul 13, 202627.7828.0127.0627.5527.55-1.36%2,588,558
Jul 10, 202628.3428.4627.6627.9327.93-0.46%2,240,871
Jul 9, 202628.4328.4327.6628.0628.06-0.32%3,828,123
Jul 8, 202629.5829.6028.1328.1528.15-6.29%3,818,764
Jul 7, 202630.7330.7329.6830.0430.04-2.85%3,814,178
Jul 6, 202630.3931.0230.2130.9230.922.69%3,700,026
Jul 2, 202630.2630.4929.4530.1130.110.37%4,042,346
Jul 1, 202630.0030.4729.6230.0030.000.30%3,898,051
Jun 30, 202628.6329.9228.2329.9129.914.43%3,873,129
Jun 29, 202628.1628.6728.0328.6428.641.78%4,806,388
Jun 26, 202627.6928.4427.4528.1428.141.26%4,846,310
Jun 25, 202627.5728.4027.4327.7927.792.47%5,288,780
Jun 24, 202626.9027.6926.8827.1227.121.01%3,657,691
Jun 23, 202626.7627.1926.5526.8526.85-1.50%3,635,577
Jun 22, 202627.3327.7627.2027.2627.26-1.77%4,050,296
Jun 18, 202627.4527.8227.3327.7527.752.17%6,121,236
Jun 17, 202626.8928.1326.8927.1627.161.23%5,955,957
Jun 16, 202627.1327.2826.8326.8326.83-0.56%4,375,071
Jun 15, 202627.4627.8626.9326.9826.980.26%3,150,906
Jun 12, 202626.1926.9926.1826.9126.913.70%5,080,305
Jun 11, 202625.0026.1324.8625.9525.954.76%4,110,197
Jun 10, 202625.5525.5924.7624.7724.77-3.17%2,944,429
Jun 9, 202624.9425.7724.7325.5825.583.19%3,731,816
Jun 8, 202625.4925.7124.7024.7924.79-3.20%4,016,079
Jun 5, 202625.4325.7525.2625.6125.610.23%2,351,903
Jun 4, 202625.2025.8325.2025.5525.552.57%3,449,633
Jun 3, 202624.9425.1624.2224.9124.91-0.91%6,081,102
Jun 2, 202626.1926.7524.9825.1425.14-8.11%7,232,067
Jun 1, 202628.1028.4727.0927.3627.36-4.47%3,941,573
May 29, 202628.3128.8627.9228.6428.641.20%3,542,319
May 28, 202627.3928.4027.2828.3028.302.91%2,869,414
May 27, 202627.4027.7727.1527.5027.501.66%3,253,050
May 26, 202627.0327.2826.7327.0527.051.16%2,993,894
May 22, 202626.2927.0126.1026.7426.742.41%3,628,447
May 21, 202626.1026.4725.7426.1126.11-1.36%2,557,758
May 20, 202625.8126.5025.1826.4726.475.25%2,387,556
May 19, 202625.6525.8425.1125.1525.15-2.29%2,733,848
May 18, 202625.3525.9725.1125.7425.741.94%2,459,580
May 15, 202625.9526.0625.2025.2525.25-4.07%2,627,296
May 14, 202627.0127.1526.2126.3226.32-1.57%2,783,530
May 13, 202626.6827.1626.1526.7426.74-0.19%3,139,505
May 12, 202626.6427.0025.9526.7926.79-0.04%4,827,612
May 11, 202625.8026.9825.5526.8026.806.60%8,862,094