Skip to main content
StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
26.56
-0.05 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5726.6526.0226.5626.56-0.19%1,220,688
Dec 4, 202526.0026.7725.8626.6126.612.78%1,252,901
Dec 3, 202525.4625.8925.3125.8925.891.65%1,701,065
Dec 2, 202525.4025.7225.2625.4725.471.35%1,083,367
Dec 1, 202525.8725.9225.0725.1325.13-3.79%1,355,293
Nov 28, 202525.8426.1425.4626.1226.121.87%457,453
Nov 26, 202525.2225.7425.2125.6425.641.95%1,315,344
Nov 25, 202524.9425.3424.7625.1525.150.40%1,457,294
Nov 24, 202524.7025.0924.5525.0525.051.25%1,182,697
Nov 21, 202524.2724.8623.9724.7424.741.94%1,395,071
Nov 20, 202525.6825.8024.2424.2724.27-3.65%1,174,862
Nov 19, 202524.7025.3224.3725.1925.192.86%1,761,277
Nov 18, 202524.6624.9824.2524.4924.49-0.69%1,470,420
Nov 17, 202525.4725.6624.5124.6624.66-3.75%2,163,973
Nov 14, 202525.0025.7024.7925.6225.620.16%2,130,269
Nov 13, 202526.3626.7725.4225.5825.58-2.96%1,588,683
Nov 12, 202527.1427.5126.2526.3626.36-3.34%1,364,773
Nov 11, 202528.1228.3727.0627.2727.27-0.98%2,320,935
Nov 10, 202527.0927.6426.9027.5427.542.61%2,367,416
Nov 7, 202526.5826.8526.0126.8426.84-2,520,772
Nov 6, 202527.2127.3926.7326.8426.84-1.65%998,319
Nov 5, 202527.0727.5026.8727.2927.29-0.76%1,453,471
Nov 4, 202527.8828.3727.4427.5027.50-3.37%3,477,465
Nov 3, 202528.8829.0027.9828.4628.46-1.49%1,378,615
Oct 31, 202528.5329.0128.3728.8928.891.19%1,396,633
Oct 30, 202528.5329.2028.3228.5528.55-0.28%1,544,876
Oct 29, 202528.4628.8528.1628.6328.630.35%1,385,403
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%1,313,434
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
Aug 19, 202526.5326.6826.2326.4926.49-0.30%1,367,091
Aug 18, 202526.7826.9826.5526.5726.570.08%1,498,525
Aug 15, 202527.0327.2226.5326.5526.55-1.74%1,627,864
Aug 14, 202525.9027.4925.7727.0227.02-4.05%5,291,776
Aug 13, 202528.8428.9227.5228.1628.16-1.78%2,603,199
Aug 12, 202528.4228.9928.2528.6728.671.27%1,580,910
Aug 11, 202527.7928.4227.5728.3128.312.68%2,057,181
Aug 8, 202528.3328.5327.5727.5727.57-2.20%1,492,222
Aug 7, 202528.2828.4427.9028.1928.190.28%1,054,240
Aug 6, 202528.3828.4727.9628.1128.11-0.39%1,062,739
Aug 5, 202528.6328.7628.0628.2228.22-0.63%1,374,908
Aug 4, 202528.3228.7928.1628.4028.401.94%2,252,069
Aug 1, 202528.1228.3627.4527.8627.86-2.42%1,620,823
Jul 31, 202528.2628.6827.8028.5528.551.31%1,897,612
Jul 30, 202528.2428.5028.0028.1828.180.36%1,850,817
Jul 29, 202528.5028.6127.8828.0828.08-0.39%1,192,172
Jul 28, 202528.3528.4827.9028.1928.19-0.21%1,052,596
Jul 25, 202528.4228.5528.0328.2528.25-0.35%1,115,497
Jul 24, 202528.6228.7928.2428.3528.35-1.36%1,331,595
Jul 23, 202529.2229.3128.6628.7428.74-0.45%1,665,272
Jul 22, 202529.6129.7928.6528.8728.87-2.99%1,776,106
Jul 21, 202530.4030.4329.7629.7629.76-2.11%1,452,097
Jul 18, 202530.8330.9930.3830.4030.40-1.20%1,214,946
Jul 17, 202530.4630.9330.2230.7730.771.65%1,187,606