Skip to main content
logo
StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
25.74
+0.49 (1.94%)
At close: May 18, 2026, 4:00 PM EDT
25.74
0.00 (0.00%)
Pre-market: May 19, 2026, 7:00 AM EDT

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 202626.4427.2024.7725.1425.14-3.42%8,306,573
May 7, 202626.6826.8925.9226.0326.03-0.88%5,787,131
May 6, 202625.6326.6925.6326.2626.264.62%5,343,314
May 5, 202624.8525.1124.5425.1025.102.12%3,999,029
May 4, 202624.4724.7924.3424.5824.580.20%4,166,925
May 1, 202624.8424.8424.2724.5324.53-1.33%3,003,320
Apr 30, 202624.5325.1024.3124.8624.861.72%5,492,626
Apr 29, 202624.4724.8724.2124.4424.44-0.73%3,910,920
Apr 28, 202624.4224.7023.9824.6224.620.53%4,086,525
Apr 27, 202624.5425.1324.3824.4924.49-0.20%3,831,170
Apr 24, 202624.1824.5823.8824.5424.540.82%3,557,101
Apr 23, 202624.3324.6523.8324.3424.34-0.08%5,779,359
Apr 22, 202625.4625.7624.0824.3624.36-2.99%4,718,969
Apr 21, 202626.6326.6325.1125.1125.11-6.34%5,143,851
Apr 20, 202626.5626.9526.4226.8126.810.19%2,075,242
Apr 17, 202627.0027.4726.5826.7626.762.88%2,363,718
Apr 16, 202627.6227.6225.9526.0126.01-4.52%3,223,901
Apr 15, 202627.7627.8827.0727.2427.24-1.20%1,673,359
Apr 14, 202628.0428.1027.4527.5727.57-0.97%1,908,707
Apr 13, 202626.9128.0226.9127.8427.842.54%5,289,697
Apr 10, 202626.9327.3826.7327.1527.150.82%5,368,830
Apr 9, 202626.5727.3326.3726.9326.930.52%2,502,659
Apr 8, 202626.9927.3426.7026.7926.794.69%3,555,971
Apr 7, 202626.0026.1225.3125.5925.59-2.96%2,988,506
Apr 6, 202626.5626.7326.1926.3726.370.42%2,400,492
Apr 2, 202625.7926.8125.5026.2626.260.04%2,313,162
Apr 1, 202626.5826.7426.2326.2526.251.63%4,101,333
Mar 31, 202625.6726.2625.2325.8325.832.42%4,574,355
Mar 30, 202625.5925.7324.9025.2225.22-0.94%4,204,639
Mar 27, 202626.1026.1525.4625.4625.46-3.16%3,590,594
Mar 26, 202626.1526.5226.0526.2926.29-1.31%3,332,297
Mar 25, 202626.6826.8426.3826.6426.642.03%2,116,130
Mar 24, 202625.7926.2925.7426.1126.11-0.11%2,689,826
Mar 23, 202626.3026.4325.5926.1426.142.11%3,662,506
Mar 20, 202625.9826.1725.3125.6025.60-2.33%10,376,970
Mar 19, 202626.6326.6425.9726.2126.21-3.50%3,698,721
Mar 18, 202627.2627.7427.1327.1627.160.74%3,740,531
Mar 17, 202626.8827.3026.7626.9626.961.70%3,104,049
Mar 16, 202626.4526.9126.3226.5126.511.73%4,391,529
Mar 13, 202626.8426.9525.7426.0626.06-1.99%4,929,848
Mar 12, 202627.7728.0026.4426.5926.59-6.27%5,734,988
Mar 11, 202628.2628.5828.0728.3728.37-0.49%3,339,999
Mar 10, 202628.7728.9228.4128.5128.51-0.28%3,738,913
Mar 9, 202628.5028.7227.4128.5928.59-0.97%4,643,991