StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
24.62
+0.13 (0.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed
StandardAero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.42 | 24.70 | 23.98 | 24.62 | 24.62 | 0.53% | 4,086,494 |
| Apr 27, 2026 | 24.54 | 25.13 | 24.38 | 24.49 | 24.49 | -0.20% | 3,793,495 |
| Apr 24, 2026 | 24.18 | 24.58 | 23.88 | 24.54 | 24.54 | 0.82% | 3,467,357 |
| Apr 23, 2026 | 24.33 | 24.65 | 23.83 | 24.34 | 24.34 | -0.08% | 5,734,250 |
| Apr 22, 2026 | 25.46 | 25.76 | 24.08 | 24.36 | 24.36 | -2.99% | 4,633,881 |
| Apr 21, 2026 | 26.63 | 26.63 | 25.11 | 25.11 | 25.11 | -6.34% | 5,135,381 |
| Apr 20, 2026 | 26.56 | 26.95 | 26.42 | 26.81 | 26.81 | 0.19% | 1,925,829 |
| Apr 17, 2026 | 27.00 | 27.47 | 26.58 | 26.76 | 26.76 | 2.88% | 2,319,456 |
| Apr 16, 2026 | 27.62 | 27.62 | 25.95 | 26.01 | 26.01 | -4.52% | 3,205,012 |
| Apr 15, 2026 | 27.76 | 27.88 | 27.07 | 27.24 | 27.24 | -1.20% | 1,601,995 |
| Apr 14, 2026 | 28.04 | 28.10 | 27.45 | 27.57 | 27.57 | -0.97% | 1,810,931 |
| Apr 13, 2026 | 26.91 | 28.02 | 26.91 | 27.84 | 27.84 | 2.54% | 5,241,182 |
| Apr 10, 2026 | 26.93 | 27.38 | 26.73 | 27.15 | 27.15 | 0.82% | 5,368,809 |
| Apr 9, 2026 | 26.57 | 27.33 | 26.37 | 26.93 | 26.93 | 0.52% | 2,502,545 |
| Apr 8, 2026 | 26.99 | 27.34 | 26.70 | 26.79 | 26.79 | 4.69% | 3,176,216 |
| Apr 7, 2026 | 26.00 | 26.12 | 25.31 | 25.59 | 25.59 | -2.96% | 2,985,214 |
| Apr 6, 2026 | 26.56 | 26.73 | 26.19 | 26.37 | 26.37 | 0.42% | 2,400,263 |
| Apr 2, 2026 | 25.79 | 26.81 | 25.50 | 26.26 | 26.26 | 0.04% | 2,313,084 |
| Apr 1, 2026 | 26.58 | 26.74 | 26.23 | 26.25 | 26.25 | 1.63% | 3,936,849 |
| Mar 31, 2026 | 25.67 | 26.26 | 25.23 | 25.83 | 25.83 | 2.42% | 4,449,867 |
| Mar 30, 2026 | 25.59 | 25.73 | 24.90 | 25.22 | 25.22 | -0.94% | 4,193,787 |
| Mar 27, 2026 | 26.10 | 26.15 | 25.46 | 25.46 | 25.46 | -3.16% | 3,183,585 |
| Mar 26, 2026 | 26.15 | 26.52 | 26.05 | 26.29 | 26.29 | -1.31% | 3,317,831 |
| Mar 25, 2026 | 26.68 | 26.84 | 26.38 | 26.64 | 26.64 | 2.03% | 2,116,101 |
| Mar 24, 2026 | 25.79 | 26.29 | 25.74 | 26.11 | 26.11 | -0.11% | 2,689,610 |
| Mar 23, 2026 | 26.30 | 26.43 | 25.59 | 26.14 | 26.14 | 2.11% | 3,662,393 |
| Mar 20, 2026 | 25.98 | 26.17 | 25.31 | 25.60 | 25.60 | -2.33% | 7,828,264 |
| Mar 19, 2026 | 26.63 | 26.64 | 25.97 | 26.21 | 26.21 | -3.50% | 3,294,161 |
| Mar 18, 2026 | 27.26 | 27.74 | 27.13 | 27.16 | 27.16 | 0.74% | 3,740,018 |
| Mar 17, 2026 | 26.88 | 27.30 | 26.76 | 26.96 | 26.96 | 1.70% | 3,090,958 |
| Mar 16, 2026 | 26.45 | 26.91 | 26.32 | 26.51 | 26.51 | 1.73% | 4,391,224 |
| Mar 13, 2026 | 26.84 | 26.95 | 25.74 | 26.06 | 26.06 | -1.99% | 4,929,803 |
| Mar 12, 2026 | 27.77 | 28.00 | 26.44 | 26.59 | 26.59 | -6.27% | 5,734,428 |
| Mar 11, 2026 | 28.26 | 28.58 | 28.07 | 28.37 | 28.37 | -0.49% | 3,339,740 |
| Mar 10, 2026 | 28.77 | 28.92 | 28.41 | 28.51 | 28.51 | -0.28% | 3,738,913 |
| Mar 9, 2026 | 28.50 | 28.72 | 27.41 | 28.59 | 28.59 | -0.97% | 4,598,230 |
| Mar 6, 2026 | 28.78 | 29.04 | 28.45 | 28.87 | 28.87 | -1.47% | 4,241,759 |
| Mar 5, 2026 | 29.72 | 29.84 | 28.29 | 29.30 | 29.30 | -2.75% | 4,473,101 |
| Mar 4, 2026 | 29.86 | 30.36 | 29.50 | 30.13 | 30.13 | 1.38% | 4,411,769 |
| Mar 3, 2026 | 30.25 | 30.37 | 28.58 | 29.72 | 29.72 | -3.29% | 5,204,442 |
| Mar 2, 2026 | 30.76 | 31.04 | 30.00 | 30.73 | 30.73 | -0.23% | 6,087,414 |
| Feb 27, 2026 | 30.50 | 30.90 | 30.25 | 30.80 | 30.80 | -3.45% | 12,729,380 |
| Feb 26, 2026 | 30.90 | 33.26 | 30.24 | 31.90 | 31.90 | 3.47% | 7,368,054 |
| Feb 25, 2026 | 32.05 | 32.22 | 30.74 | 30.83 | 30.83 | -3.17% | 2,927,377 |
| Feb 24, 2026 | 31.35 | 31.96 | 31.16 | 31.84 | 31.84 | 1.37% | 1,844,199 |
| Feb 23, 2026 | 31.68 | 31.73 | 31.06 | 31.41 | 31.41 | -1.72% | 2,683,583 |
| Feb 20, 2026 | 31.39 | 32.04 | 31.29 | 31.96 | 31.96 | 1.65% | 3,096,275 |
| Feb 19, 2026 | 31.10 | 31.54 | 30.96 | 31.44 | 31.44 | 0.58% | 1,792,092 |
| Feb 18, 2026 | 31.23 | 31.77 | 31.06 | 31.26 | 31.26 | 0.71% | 1,809,110 |
| Feb 17, 2026 | 30.60 | 31.25 | 30.42 | 31.04 | 31.04 | 1.54% | 2,268,307 |
| Feb 13, 2026 | 30.24 | 30.95 | 30.15 | 30.57 | 30.57 | 1.83% | 2,469,797 |
| Feb 12, 2026 | 30.05 | 30.95 | 29.79 | 30.02 | 30.02 | 0.43% | 3,299,239 |
| Feb 11, 2026 | 30.84 | 31.02 | 29.70 | 29.89 | 29.89 | -2.64% | 2,412,207 |
| Feb 10, 2026 | 31.14 | 31.14 | 30.60 | 30.70 | 30.70 | -0.74% | 2,392,828 |
| Feb 9, 2026 | 30.58 | 31.02 | 30.47 | 30.93 | 30.93 | 1.18% | 2,544,386 |
| Feb 6, 2026 | 30.17 | 30.64 | 29.93 | 30.57 | 30.57 | 3.59% | 3,149,438 |
| Feb 5, 2026 | 29.70 | 29.85 | 28.63 | 29.51 | 29.51 | -1.30% | 4,978,976 |
| Feb 4, 2026 | 30.47 | 30.78 | 29.19 | 29.90 | 29.90 | -2.06% | 5,176,426 |
| Feb 3, 2026 | 30.86 | 31.10 | 29.89 | 30.53 | 30.53 | -1.33% | 3,378,140 |
| Feb 2, 2026 | 30.38 | 31.20 | 30.18 | 30.94 | 30.94 | 0.16% | 7,086,438 |
| Jan 30, 2026 | 30.90 | 31.24 | 30.77 | 30.89 | 30.89 | -0.93% | 5,895,273 |
| Jan 29, 2026 | 31.93 | 32.21 | 31.10 | 31.18 | 31.18 | -1.30% | 18,532,967 |
| Jan 28, 2026 | 31.94 | 32.18 | 31.54 | 31.59 | 31.59 | -4.62% | 22,633,657 |
| Jan 27, 2026 | 33.01 | 33.46 | 32.69 | 33.12 | 33.12 | 1.22% | 1,272,479 |
| Jan 26, 2026 | 32.99 | 33.05 | 32.27 | 32.72 | 32.72 | -0.76% | 1,876,473 |
| Jan 23, 2026 | 32.45 | 33.07 | 32.33 | 32.97 | 32.97 | 1.92% | 3,221,461 |
| Jan 22, 2026 | 31.98 | 32.43 | 31.75 | 32.35 | 32.35 | 1.32% | 3,073,100 |
| Jan 21, 2026 | 32.18 | 32.49 | 31.22 | 31.93 | 31.93 | -0.31% | 21,646,012 |
| Jan 20, 2026 | 34.43 | 34.48 | 32.00 | 32.03 | 32.03 | -1.39% | 7,659,824 |
| Jan 16, 2026 | 32.50 | 32.70 | 32.11 | 32.48 | 32.48 | -0.22% | 2,180,589 |
| Jan 15, 2026 | 32.80 | 32.97 | 32.41 | 32.55 | 32.55 | 0.37% | 1,590,377 |
| Jan 14, 2026 | 32.44 | 32.69 | 31.83 | 32.43 | 32.43 | - | 1,540,415 |
| Jan 13, 2026 | 32.00 | 32.61 | 32.00 | 32.43 | 32.43 | 1.73% | 2,156,427 |
| Jan 12, 2026 | 30.77 | 32.08 | 30.77 | 31.88 | 31.88 | 3.57% | 1,925,239 |
| Jan 9, 2026 | 30.78 | 31.36 | 30.51 | 30.78 | 30.78 | 0.46% | 1,325,107 |
| Jan 8, 2026 | 30.59 | 31.05 | 30.02 | 30.64 | 30.64 | 0.92% | 1,777,227 |
| Jan 7, 2026 | 30.38 | 30.76 | 30.00 | 30.36 | 30.36 | -0.07% | 1,605,924 |
| Jan 6, 2026 | 30.35 | 30.70 | 30.02 | 30.38 | 30.38 | 0.03% | 3,054,217 |
| Jan 5, 2026 | 30.00 | 30.50 | 29.79 | 30.37 | 30.37 | 2.46% | 2,508,644 |
| Jan 2, 2026 | 28.81 | 29.76 | 28.62 | 29.64 | 29.64 | 3.35% | 1,445,470 |
| Dec 31, 2025 | 28.97 | 28.97 | 28.51 | 28.68 | 28.68 | -0.38% | 1,527,804 |
| Dec 30, 2025 | 29.05 | 29.05 | 28.65 | 28.79 | 28.79 | -0.72% | 1,831,176 |
| Dec 29, 2025 | 29.13 | 29.22 | 28.82 | 29.00 | 29.00 | -0.55% | 868,651 |
| Dec 26, 2025 | 29.39 | 29.50 | 29.10 | 29.16 | 29.16 | -0.85% | 626,513 |
| Dec 24, 2025 | 29.60 | 29.60 | 29.24 | 29.41 | 29.41 | 0.03% | 488,988 |
| Dec 23, 2025 | 29.36 | 29.65 | 29.23 | 29.40 | 29.40 | -0.47% | 866,815 |
| Dec 22, 2025 | 28.80 | 29.55 | 28.58 | 29.54 | 29.54 | 3.07% | 1,275,566 |
| Dec 19, 2025 | 28.05 | 28.83 | 28.05 | 28.66 | 28.66 | 2.61% | 2,689,788 |
| Dec 18, 2025 | 27.45 | 28.23 | 27.36 | 27.93 | 27.93 | 3.06% | 1,171,441 |
| Dec 17, 2025 | 27.23 | 27.79 | 26.90 | 27.10 | 27.10 | -1.17% | 1,775,860 |
| Dec 16, 2025 | 27.28 | 27.66 | 26.98 | 27.42 | 27.42 | 0.07% | 1,057,744 |
| Dec 15, 2025 | 28.10 | 28.10 | 27.12 | 27.40 | 27.40 | -1.44% | 1,250,647 |
| Dec 12, 2025 | 27.53 | 28.10 | 27.28 | 27.80 | 27.80 | 1.05% | 2,018,837 |
| Dec 11, 2025 | 27.39 | 27.79 | 27.11 | 27.51 | 27.51 | 0.36% | 954,415 |
| Dec 10, 2025 | 28.00 | 28.13 | 26.65 | 27.41 | 27.41 | 2.12% | 2,130,467 |
| Dec 9, 2025 | 26.71 | 27.26 | 26.66 | 26.84 | 26.84 | 0.90% | 1,829,144 |
| Dec 8, 2025 | 26.67 | 26.89 | 26.44 | 26.60 | 26.60 | 0.15% | 2,143,846 |
| Dec 5, 2025 | 26.57 | 26.65 | 26.02 | 26.56 | 26.56 | -0.19% | 1,229,527 |
| Dec 4, 2025 | 26.00 | 26.77 | 25.86 | 26.61 | 26.61 | 2.78% | 1,253,211 |
| Dec 3, 2025 | 25.46 | 25.89 | 25.31 | 25.89 | 25.89 | 1.65% | 1,706,487 |