Skip to main content
StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
28.14
+0.35 (1.26%)
At close: Jun 26, 2026, 4:00 PM EDT
27.56
-0.58 (-2.06%)
After-hours: Jun 26, 2026, 7:28 PM EDT

StandardAero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.6928.4427.4528.1428.141.26%4,846,310
Jun 25, 202627.5728.4027.4327.7927.792.47%5,288,780
Jun 24, 202626.9027.6926.8827.1227.121.01%3,657,691
Jun 23, 202626.7627.1926.5526.8526.85-1.50%3,635,577
Jun 22, 202627.3327.7627.2027.2627.26-1.77%4,050,296
Jun 18, 202627.4527.8227.3327.7527.752.17%6,121,236
Jun 17, 202626.8928.1326.8927.1627.161.23%5,955,957
Jun 16, 202627.1327.2826.8326.8326.83-0.56%4,375,071
Jun 15, 202627.4627.8626.9326.9826.980.26%3,150,906
Jun 12, 202626.1926.9926.1826.9126.913.70%5,080,305
Jun 11, 202625.0026.1324.8625.9525.954.76%4,110,197
Jun 10, 202625.5525.5924.7624.7724.77-3.17%2,944,429
Jun 9, 202624.9425.7724.7325.5825.583.19%3,731,816
Jun 8, 202625.4925.7124.7024.7924.79-3.20%4,016,079
Jun 5, 202625.4325.7525.2625.6125.610.23%2,351,903
Jun 4, 202625.2025.8325.2025.5525.552.57%3,449,633
Jun 3, 202624.9425.1624.2224.9124.91-0.91%6,081,102
Jun 2, 202626.1926.7524.9825.1425.14-8.11%7,232,067
Jun 1, 202628.1028.4727.0927.3627.36-4.47%3,941,573
May 29, 202628.3128.8627.9228.6428.641.20%3,542,319
May 28, 202627.3928.4027.2828.3028.302.91%2,869,414
May 27, 202627.4027.7727.1527.5027.501.66%3,253,050
May 26, 202627.0327.2826.7327.0527.051.16%2,993,894
May 22, 202626.2927.0126.1026.7426.742.41%3,628,447
May 21, 202626.1026.4725.7426.1126.11-1.36%2,557,758
May 20, 202625.8126.5025.1826.4726.475.25%2,387,556
May 19, 202625.6525.8425.1125.1525.15-2.29%2,733,848
May 18, 202625.3525.9725.1125.7425.741.94%2,459,580
May 15, 202625.9526.0625.2025.2525.25-4.07%2,627,296
May 14, 202627.0127.1526.2126.3226.32-1.57%2,783,530
May 13, 202626.6827.1626.1526.7426.74-0.19%3,139,505
May 12, 202626.6427.0025.9526.7926.79-0.04%4,827,612
May 11, 202625.8026.9825.5526.8026.806.60%8,862,094
May 8, 202626.4427.2024.7725.1425.14-3.42%8,306,573
May 7, 202626.6826.8925.9226.0326.03-0.88%5,787,131
May 6, 202625.6326.6925.6326.2626.264.62%5,343,314
May 5, 202624.8525.1124.5425.1025.102.12%3,999,029
May 4, 202624.4724.7924.3424.5824.580.20%4,166,925
May 1, 202624.8424.8424.2724.5324.53-1.33%3,003,320
Apr 30, 202624.5325.1024.3124.8624.861.72%5,492,626
Apr 29, 202624.4724.8724.2124.4424.44-0.73%3,910,920
Apr 28, 202624.4224.7023.9824.6224.620.53%4,086,525
Apr 27, 202624.5425.1324.3824.4924.49-0.20%3,831,170
Apr 24, 202624.1824.5823.8824.5424.540.82%3,557,101
Apr 23, 202624.3324.6523.8324.3424.34-0.08%5,779,359
Apr 22, 202625.4625.7624.0824.3624.36-2.99%4,718,969
Apr 21, 202626.6326.6325.1125.1125.11-6.34%5,143,851
Apr 20, 202626.5626.9526.4226.8126.810.19%2,075,242
Apr 17, 202627.0027.4726.5826.7626.762.88%2,363,718
Apr 16, 202627.6227.6225.9526.0126.01-4.52%3,223,901
Apr 15, 202627.7627.8827.0727.2427.24-1.20%1,673,359
Apr 14, 202628.0428.1027.4527.5727.57-0.97%1,908,707
Apr 13, 202626.9128.0226.9127.8427.842.54%5,289,697
Apr 10, 202626.9327.3826.7327.1527.150.82%5,368,830
Apr 9, 202626.5727.3326.3726.9326.930.52%2,502,659
Apr 8, 202626.9927.3426.7026.7926.794.69%3,555,971
Apr 7, 202626.0026.1225.3125.5925.59-2.96%2,988,506
Apr 6, 202626.5626.7326.1926.3726.370.42%2,400,492
Apr 2, 202625.7926.8125.5026.2626.260.04%2,313,162
Apr 1, 202626.5826.7426.2326.2526.251.63%4,101,333
Mar 31, 202625.6726.2625.2325.8325.832.42%4,574,355
Mar 30, 202625.5925.7324.9025.2225.22-0.94%4,204,639
Mar 27, 202626.1026.1525.4625.4625.46-3.16%3,590,594
Mar 26, 202626.1526.5226.0526.2926.29-1.31%3,332,297
Mar 25, 202626.6826.8426.3826.6426.642.03%2,116,130
Mar 24, 202625.7926.2925.7426.1126.11-0.11%2,689,826
Mar 23, 202626.3026.4325.5926.1426.142.11%3,662,506
Mar 20, 202625.9826.1725.3125.6025.60-2.33%10,376,970
Mar 19, 202626.6326.6425.9726.2126.21-3.50%3,698,721
Mar 18, 202627.2627.7427.1327.1627.160.74%3,740,531
Mar 17, 202626.8827.3026.7626.9626.961.70%3,104,049
Mar 16, 202626.4526.9126.3226.5126.511.73%4,391,529
Mar 13, 202626.8426.9525.7426.0626.06-1.99%4,929,848
Mar 12, 202627.7728.0026.4426.5926.59-6.27%5,734,988
Mar 11, 202628.2628.5828.0728.3728.37-0.49%3,339,999
Mar 10, 202628.7728.9228.4128.5128.51-0.28%3,738,913
Mar 9, 202628.5028.7227.4128.5928.59-0.97%4,643,991
Mar 6, 202628.7829.0428.4528.8728.87-1.47%4,242,087
Mar 5, 202629.7229.8428.2929.3029.30-2.75%4,633,156
Mar 4, 202629.8630.3629.5030.1330.131.38%5,511,775
Mar 3, 202630.2530.3728.5829.7229.72-3.29%5,205,039
Mar 2, 202630.7631.0430.0030.7330.73-0.23%6,510,069
Feb 27, 202630.5030.9030.2530.8030.80-3.45%12,729,381
Feb 26, 202630.9033.2630.2431.9031.903.47%7,415,390
Feb 25, 202632.0532.2230.7430.8330.83-3.17%2,929,900
Feb 24, 202631.3531.9631.1631.8431.841.37%1,880,204
Feb 23, 202631.6831.7331.0631.4131.41-1.72%2,683,627
Feb 20, 202631.3932.0431.2931.9631.961.65%3,097,721
Feb 19, 202631.1031.5430.9631.4431.440.58%1,792,113
Feb 18, 202631.2331.7731.0631.2631.260.71%1,809,110
Feb 17, 202630.6031.2530.4231.0431.041.54%2,568,312
Feb 13, 202630.2430.9530.1530.5730.571.83%2,469,797
Feb 12, 202630.0530.9529.7930.0230.020.43%3,299,645
Feb 11, 202630.8431.0229.7029.8929.89-2.64%2,412,222
Feb 10, 202631.1431.1430.6030.7030.70-0.74%2,392,828
Feb 9, 202630.5831.0230.4730.9330.931.18%2,554,504
Feb 6, 202630.1730.6429.9330.5730.573.59%3,153,607
Feb 5, 202629.7029.8528.6329.5129.51-1.30%4,979,534
Feb 4, 202630.4730.7829.1929.9029.90-2.06%5,176,606
Feb 3, 202630.8631.1029.8930.5330.53-1.33%3,380,062