Skip to main content
logo
StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
24.62
+0.13 (0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
24.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4224.7023.9824.6224.620.53%4,086,494
Apr 27, 202624.5425.1324.3824.4924.49-0.20%3,793,495
Apr 24, 202624.1824.5823.8824.5424.540.82%3,467,357
Apr 23, 202624.3324.6523.8324.3424.34-0.08%5,734,250
Apr 22, 202625.4625.7624.0824.3624.36-2.99%4,633,881
Apr 21, 202626.6326.6325.1125.1125.11-6.34%5,135,381
Apr 20, 202626.5626.9526.4226.8126.810.19%1,925,829
Apr 17, 202627.0027.4726.5826.7626.762.88%2,319,456
Apr 16, 202627.6227.6225.9526.0126.01-4.52%3,205,012
Apr 15, 202627.7627.8827.0727.2427.24-1.20%1,601,995
Apr 14, 202628.0428.1027.4527.5727.57-0.97%1,810,931
Apr 13, 202626.9128.0226.9127.8427.842.54%5,241,182
Apr 10, 202626.9327.3826.7327.1527.150.82%5,368,809
Apr 9, 202626.5727.3326.3726.9326.930.52%2,502,545
Apr 8, 202626.9927.3426.7026.7926.794.69%3,176,216
Apr 7, 202626.0026.1225.3125.5925.59-2.96%2,985,214
Apr 6, 202626.5626.7326.1926.3726.370.42%2,400,263
Apr 2, 202625.7926.8125.5026.2626.260.04%2,313,084
Apr 1, 202626.5826.7426.2326.2526.251.63%3,936,849
Mar 31, 202625.6726.2625.2325.8325.832.42%4,449,867
Mar 30, 202625.5925.7324.9025.2225.22-0.94%4,193,787
Mar 27, 202626.1026.1525.4625.4625.46-3.16%3,183,585
Mar 26, 202626.1526.5226.0526.2926.29-1.31%3,317,831
Mar 25, 202626.6826.8426.3826.6426.642.03%2,116,101
Mar 24, 202625.7926.2925.7426.1126.11-0.11%2,689,610
Mar 23, 202626.3026.4325.5926.1426.142.11%3,662,393
Mar 20, 202625.9826.1725.3125.6025.60-2.33%7,828,264
Mar 19, 202626.6326.6425.9726.2126.21-3.50%3,294,161
Mar 18, 202627.2627.7427.1327.1627.160.74%3,740,018
Mar 17, 202626.8827.3026.7626.9626.961.70%3,090,958
Mar 16, 202626.4526.9126.3226.5126.511.73%4,391,224
Mar 13, 202626.8426.9525.7426.0626.06-1.99%4,929,803
Mar 12, 202627.7728.0026.4426.5926.59-6.27%5,734,428
Mar 11, 202628.2628.5828.0728.3728.37-0.49%3,339,740
Mar 10, 202628.7728.9228.4128.5128.51-0.28%3,738,913
Mar 9, 202628.5028.7227.4128.5928.59-0.97%4,598,230
Mar 6, 202628.7829.0428.4528.8728.87-1.47%4,241,759
Mar 5, 202629.7229.8428.2929.3029.30-2.75%4,473,101
Mar 4, 202629.8630.3629.5030.1330.131.38%4,411,769
Mar 3, 202630.2530.3728.5829.7229.72-3.29%5,204,442
Mar 2, 202630.7631.0430.0030.7330.73-0.23%6,087,414
Feb 27, 202630.5030.9030.2530.8030.80-3.45%12,729,380
Feb 26, 202630.9033.2630.2431.9031.903.47%7,368,054
Feb 25, 202632.0532.2230.7430.8330.83-3.17%2,927,377
Feb 24, 202631.3531.9631.1631.8431.841.37%1,844,199
Feb 23, 202631.6831.7331.0631.4131.41-1.72%2,683,583
Feb 20, 202631.3932.0431.2931.9631.961.65%3,096,275
Feb 19, 202631.1031.5430.9631.4431.440.58%1,792,092
Feb 18, 202631.2331.7731.0631.2631.260.71%1,809,110
Feb 17, 202630.6031.2530.4231.0431.041.54%2,268,307