StandardAero, Inc. SARO
NYSE · United States · Transportation
$21.35-0.40 (-1.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.35 | -1.84% | $21.63 | $21.82 | $21.33 | 3.62M |
| 2026-09-29 | $21.75 | -2.12% | $21.78 | $22.11 | $21.47 | 5.07M |
| 2026-09-28 | $22.22 | -2.29% | $22.36 | $22.66 | $22.05 | 5.29M |
| 2026-09-25 | $22.74 | +2.52% | $22.09 | $22.88 | $21.99 | 4.30M |
| 2026-09-24 | $22.18 | -1.77% | $22.53 | $22.64 | $22.15 | 4.35M |
| 2026-09-23 | $22.58 | -0.88% | $22.68 | $22.99 | $22.57 | 3.16M |
| 2026-09-22 | $22.78 | -0.44% | $23.22 | $23.32 | $22.39 | 3.78M |
| 2026-09-21 | $22.88 | +2.60% | $22.50 | $22.88 | $22.37 | 3.49M |
| 2026-09-18 | $22.30 | -1.06% | $22.60 | $22.72 | $22.29 | 10.29M |
| 2026-09-17 | $22.54 | -2.55% | $23.51 | $23.54 | $22.38 | 4.92M |
| 2026-09-16 | $23.13 | -0.60% | $23.57 | $23.57 | $22.83 | 3.41M |
| 2026-09-15 | $23.27 | -1.40% | $23.56 | $23.78 | $22.96 | 4.78M |
| 2026-09-14 | $23.60 | -1.83% | $23.74 | $23.89 | $23.51 | 2.91M |
| 2026-09-11 | $24.04 | +1.65% | $24.08 | $24.17 | $23.69 | 2.53M |
| 2026-09-10 | $23.65 | -2.35% | $24.02 | $24.30 | $23.51 | 2.57M |
| 2026-09-09 | $24.22 | -1.02% | $24.35 | $24.50 | $23.86 | 2.61M |
| 2026-09-08 | $24.47 | -1.37% | $24.85 | $25.66 | $24.27 | 3.64M |
| 2026-09-04 | $24.81 | +0.69% | $24.53 | $24.87 | $24.47 | 2.31M |
| 2026-09-03 | $24.64 | +2.37% | $24.32 | $24.72 | $23.86 | 3.85M |
| 2026-09-02 | $24.07 | -0.58% | $24.57 | $24.61 | $24.03 | 3.20M |
| 2026-09-01 | $24.21 | -1.14% | $24.30 | $24.88 | $24.14 | 3.91M |
| 2026-08-31 | $24.49 | -2.08% | $24.70 | $24.84 | $24.08 | 4.22M |
| 2026-08-28 | $25.01 | -0.28% | $25.35 | $25.46 | $24.84 | 2.25M |
| 2026-08-27 | $25.08 | -0.36% | $25.11 | $25.22 | $24.72 | 2.44M |
| 2026-08-26 | $25.17 | +0.84% | $25.23 | $25.63 | $25.07 | 2.57M |
| 2026-08-25 | $24.96 | +1.59% | $25.15 | $25.19 | $24.72 | 3.20M |
| 2026-08-24 | $24.57 | -1.96% | $25.19 | $25.56 | $24.47 | 4.10M |
| 2026-08-21 | $25.06 | -0.67% | $25.36 | $25.60 | $25.00 | 2.56M |
| 2026-08-20 | $25.23 | -4.43% | $26.27 | $26.32 | $25.10 | 2.64M |
| 2026-08-19 | $26.40 | -2.19% | $27.09 | $27.20 | $26.27 | 2.20M |
| 2026-08-18 | $26.99 | -1.46% | $27.13 | $27.33 | $26.65 | 2.58M |
| 2026-08-17 | $27.39 | -1.83% | $27.78 | $27.86 | $27.33 | 2.45M |
| 2026-08-14 | $27.90 | +2.88% | $27.56 | $27.94 | $27.24 | 3.04M |
| 2026-08-13 | $27.12 | -0.99% | $27.58 | $27.58 | $27.01 | 7.82M |
| 2026-08-12 | $27.39 | -2.87% | $28.29 | $28.47 | $27.36 | 3.70M |
| 2026-08-11 | $28.20 | -0.46% | $28.34 | $28.80 | $28.08 | 2.47M |
| 2026-08-10 | $28.33 | -2.95% | $30.00 | $30.00 | $28.20 | 2.91M |
| 2026-08-07 | $29.19 | -2.70% | $29.69 | $30.82 | $28.65 | 6.30M |
| 2026-08-06 | $30.00 | -3.26% | $30.86 | $31.64 | $29.85 | 4.58M |
| 2026-08-05 | $31.01 | +1.08% | $30.37 | $31.11 | $30.37 | 3.64M |
| 2026-08-04 | $30.68 | +2.37% | $30.15 | $30.83 | $30.14 | 2.68M |
| 2026-08-03 | $29.97 | +2.25% | $29.40 | $30.11 | $29.35 | 2.16M |
| 2026-07-31 | $29.31 | +1.14% | $29.09 | $29.50 | $28.71 | 1.87M |
| 2026-07-30 | $28.98 | +0.87% | $28.78 | $29.07 | $28.16 | 2.23M |
| 2026-07-29 | $28.73 | -4.74% | $29.89 | $29.96 | $28.54 | 3.74M |
| 2026-07-28 | $30.16 | +2.13% | $29.53 | $30.22 | $29.33 | 3.59M |
| 2026-07-27 | $29.53 | +2.89% | $29.09 | $29.86 | $28.88 | 4.64M |
| 2026-07-24 | $28.70 | +1.56% | $28.37 | $28.88 | $28.32 | 3.06M |
| 2026-07-23 | $28.26 | +2.47% | $27.31 | $28.58 | $27.31 | 4.45M |
| 2026-07-22 | $27.58 | +1.70% | $27.20 | $27.80 | $27.14 | 3.30M |
| 2026-07-21 | $27.12 | +1.76% | $26.59 | $27.39 | $26.20 | 3.39M |
| 2026-07-20 | $26.65 | -0.30% | $26.81 | $27.27 | $26.46 | 3.14M |
| 2026-07-17 | $26.73 | +0.41% | $26.44 | $27.45 | $26.21 | 3.88M |
| 2026-07-16 | $26.62 | -3.34% | $27.15 | $27.27 | $26.38 | 3.17M |
| 2026-07-15 | $27.54 | +0.66% | $27.41 | $27.65 | $26.90 | 2.34M |
| 2026-07-14 | $27.36 | -0.69% | $27.72 | $28.19 | $27.30 | 2.53M |
| 2026-07-13 | $27.55 | -1.36% | $27.78 | $28.01 | $27.06 | 2.59M |
| 2026-07-10 | $27.93 | -0.46% | $28.34 | $28.46 | $27.66 | 2.24M |
| 2026-07-09 | $28.06 | -0.32% | $28.43 | $28.43 | $27.66 | 3.83M |
| 2026-07-08 | $28.15 | -6.29% | $29.58 | $29.60 | $28.13 | 3.82M |
| 2026-07-07 | $30.04 | -2.85% | $30.73 | $30.73 | $29.68 | 3.81M |
| 2026-07-06 | $30.92 | +2.69% | $30.39 | $31.01 | $30.21 | 3.70M |
| 2026-07-02 | $30.11 | +0.37% | $30.26 | $30.49 | $29.45 | 4.14M |
| 2026-07-01 | $30.00 | +0.30% | $30.00 | $30.47 | $29.62 | 3.90M |
| 2026-06-30 | $29.91 | +4.43% | $28.63 | $29.92 | $28.23 | 3.98M |
| 2026-06-29 | $28.64 | +1.78% | $28.16 | $28.67 | $28.03 | 4.87M |
| 2026-06-26 | $28.14 | +1.26% | $27.69 | $28.44 | $27.45 | 5.00M |
| 2026-06-25 | $27.79 | +2.47% | $27.57 | $28.40 | $27.43 | 5.33M |
| 2026-06-24 | $27.12 | +1.01% | $26.90 | $27.69 | $26.88 | 3.74M |
| 2026-06-23 | $26.85 | -1.50% | $26.76 | $27.19 | $26.55 | 3.65M |
| 2026-06-22 | $27.26 | -1.77% | $27.33 | $27.76 | $27.20 | 4.05M |
| 2026-06-18 | $27.75 | +2.17% | $27.45 | $27.82 | $27.33 | 6.19M |
| 2026-06-17 | $27.16 | +1.23% | $26.89 | $28.13 | $26.89 | 5.96M |
| 2026-06-16 | $26.83 | -0.56% | $27.13 | $27.28 | $26.83 | 4.38M |
| 2026-06-15 | $26.98 | +0.26% | $27.46 | $27.86 | $26.93 | 3.15M |
| 2026-06-12 | $26.91 | +3.70% | $26.19 | $26.99 | $26.18 | 5.08M |
| 2026-06-11 | $25.95 | +4.76% | $25.00 | $26.13 | $24.86 | 4.47M |
| 2026-06-10 | $24.77 | -3.17% | $25.55 | $25.59 | $24.76 | 3.03M |
| 2026-06-09 | $25.58 | +3.19% | $24.94 | $25.77 | $24.73 | 3.90M |
| 2026-06-08 | $24.79 | -3.20% | $25.49 | $25.71 | $24.70 | 4.11M |
| 2026-06-05 | $25.61 | +0.23% | $25.43 | $25.75 | $25.26 | 2.38M |
| 2026-06-04 | $25.55 | +2.57% | $25.20 | $25.83 | $25.20 | 4.01M |
| 2026-06-03 | $24.91 | -0.91% | $24.94 | $25.16 | $24.22 | 6.08M |
| 2026-06-02 | $25.14 | -8.11% | $26.19 | $26.75 | $24.98 | 7.23M |
| 2026-06-01 | $27.36 | -4.47% | $28.10 | $28.47 | $27.09 | 3.95M |
| 2026-05-29 | $28.64 | +1.20% | $28.31 | $28.86 | $27.92 | 3.56M |
| 2026-05-28 | $28.30 | +2.91% | $27.39 | $28.40 | $27.28 | 3.15M |
| 2026-05-27 | $27.50 | +1.66% | $27.40 | $27.77 | $27.15 | 3.25M |
| 2026-05-26 | $27.05 | +1.16% | $27.03 | $27.27 | $26.73 | 3.06M |
| 2026-05-22 | $26.74 | +2.41% | $26.29 | $27.01 | $26.10 | 3.70M |