Skip to main content
StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
28.59
-0.28 (-0.97%)
At close: Mar 9, 2026, 4:00 PM EDT
28.59
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:22 PM EDT

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.5028.7227.4128.60--0.94%3,533,856
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
Feb 13, 202630.2430.9530.1530.5730.571.83%2,469,797
Feb 12, 202630.0530.9529.7930.0230.020.43%3,299,239
Feb 11, 202630.8431.0229.7029.8929.89-2.64%2,412,207
Feb 10, 202631.1431.1430.6030.7030.70-0.74%2,392,828
Feb 9, 202630.5831.0230.4730.9330.931.18%2,544,386
Feb 6, 202630.1730.6429.9330.5730.573.59%3,149,438
Feb 5, 202629.7029.8528.6329.5129.51-1.30%4,978,976
Feb 4, 202630.4730.7829.1929.9029.90-2.06%5,176,426
Feb 3, 202630.8631.1029.8930.5330.53-1.33%3,378,140
Feb 2, 202630.3831.2030.1830.9430.940.16%7,086,438
Jan 30, 202630.9031.2430.7730.8930.89-0.93%5,895,273
Jan 29, 202631.9332.2131.1031.1831.18-1.30%18,532,967
Jan 28, 202631.9432.1831.5431.5931.59-4.62%22,633,657
Jan 27, 202633.0133.4632.6933.1233.121.22%1,272,479
Jan 26, 202632.9933.0532.2732.7232.72-0.76%1,876,473
Jan 23, 202632.4533.0732.3332.9732.971.92%3,221,461
Jan 22, 202631.9832.4331.7532.3532.351.32%3,073,100
Jan 21, 202632.1832.4931.2231.9331.93-0.31%21,646,012
Jan 20, 202634.4334.4832.0032.0332.03-1.39%7,659,824
Jan 16, 202632.5032.7032.1132.4832.48-0.22%2,180,589
Jan 15, 202632.8032.9732.4132.5532.550.37%1,590,377
Jan 14, 202632.4432.6931.8332.4332.43-1,540,415
Jan 13, 202632.0032.6132.0032.4332.431.73%2,156,427
Jan 12, 202630.7732.0830.7731.8831.883.57%1,925,239
Jan 9, 202630.7831.3630.5130.7830.780.46%1,325,107
Jan 8, 202630.5931.0530.0230.6430.640.92%1,777,227
Jan 7, 202630.3830.7630.0030.3630.36-0.07%1,605,924
Jan 6, 202630.3530.7030.0230.3830.380.03%3,054,217
Jan 5, 202630.0030.5029.7930.3730.372.46%2,508,644
Jan 2, 202628.8129.7628.6229.6429.643.35%1,445,470
Dec 31, 202528.9728.9728.5128.6828.68-0.38%1,527,804
Dec 30, 202529.0529.0528.6528.7928.79-0.72%1,831,176
Dec 29, 202529.1329.2228.8229.0029.00-0.55%868,651
Dec 26, 202529.3929.5029.1029.1629.16-0.85%626,513
Dec 24, 202529.6029.6029.2429.4129.410.03%488,988
Dec 23, 202529.3629.6529.2329.4029.40-0.47%866,815
Dec 22, 202528.8029.5528.5829.5429.543.07%1,275,566
Dec 19, 202528.0528.8328.0528.6628.662.61%2,689,788
Dec 18, 202527.4528.2327.3627.9327.933.06%1,171,441
Dec 17, 202527.2327.7926.9027.1027.10-1.17%1,775,860
Dec 16, 202527.2827.6626.9827.4227.420.07%1,057,744
Dec 15, 202528.1028.1027.1227.4027.40-1.44%1,250,647
Dec 12, 202527.5328.1027.2827.8027.801.05%2,018,837
Dec 11, 202527.3927.7927.1127.5127.510.36%954,415
Dec 10, 202528.0028.1326.6527.4127.412.12%2,130,467
Dec 9, 202526.7127.2626.6626.8426.840.90%1,829,144
Dec 8, 202526.6726.8926.4426.6026.600.15%2,143,846
Dec 5, 202526.5726.6526.0226.5626.56-0.19%1,229,527
Dec 4, 202526.0026.7725.8626.6126.612.78%1,253,211
Dec 3, 202525.4625.8925.3125.8925.891.65%1,706,487
Dec 2, 202525.4025.7225.2625.4725.471.35%1,083,381
Dec 1, 202525.8725.9225.0725.1325.13-3.79%1,355,303
Nov 28, 202525.8426.1525.4626.1226.121.87%561,766
Nov 26, 202525.2225.7425.2125.6425.641.95%1,327,400
Nov 25, 202524.9425.3424.7625.1525.150.40%1,473,496
Nov 24, 202524.7025.0924.5525.0525.051.25%1,211,257
Nov 21, 202524.2724.8623.9724.7424.741.94%1,402,432
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