StandardAero Inc. (SARO)
26.40
-0.83 (-3.05%)
At close: Feb 21, 2025, 3:38 PM
SARO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 27.01 | 27.30 | 26.72 | 27.23 | 0.13 | 0.48% | 645,801 |
| Feb 19, 2025 | 26.99 | 27.23 | 26.64 | 27.10 | 0.22 | 0.82% | 1,918,504 |
| Feb 18, 2025 | 26.80 | 27.02 | 26.27 | 26.88 | 0.30 | 1.13% | 610,900 |
| Feb 14, 2025 | 27.01 | 27.27 | 25.76 | 26.58 | -0.41 | -1.52% | 968,306 |
| Feb 13, 2025 | 28.01 | 28.05 | 26.82 | 26.99 | -0.82 | -2.95% | 848,837 |
| Feb 12, 2025 | 27.31 | 27.93 | 27.21 | 27.81 | 0.22 | 0.80% | 585,300 |
| Feb 11, 2025 | 27.22 | 27.72 | 27.04 | 27.59 | 0.24 | 0.88% | 779,823 |
| Feb 10, 2025 | 27.34 | 27.46 | 27.03 | 27.35 | -0.07 | -0.26% | 354,622 |
| Feb 7, 2025 | 27.30 | 27.68 | 27.00 | 27.42 | 0.37 | 1.37% | 789,900 |
| Feb 6, 2025 | 27.38 | 27.38 | 26.66 | 27.05 | -0.12 | -0.44% | 966,900 |
| Feb 5, 2025 | 27.36 | 27.97 | 26.98 | 27.17 | 0.12 | 0.44% | 866,901 |
| Feb 4, 2025 | 27.06 | 27.40 | 26.88 | 27.05 | -0.05 | -0.18% | 1,201,700 |
| Feb 3, 2025 | 26.21 | 27.40 | 26.11 | 27.10 | 0.26 | 0.97% | 1,001,346 |
| Jan 31, 2025 | 26.99 | 27.28 | 26.70 | 26.84 | -0.06 | -0.22% | 845,600 |
| Jan 30, 2025 | 26.26 | 27.17 | 26.22 | 26.90 | 0.81 | 3.10% | 760,738 |
| Jan 29, 2025 | 26.19 | 26.51 | 25.91 | 26.09 | 0.06 | 0.23% | 730,100 |
| Jan 28, 2025 | 26.30 | 26.70 | 25.82 | 26.03 | -0.10 | -0.38% | 494,800 |
| Jan 27, 2025 | 25.89 | 26.33 | 25.65 | 26.13 | 0.09 | 0.35% | 910,227 |
| Jan 24, 2025 | 26.77 | 27.07 | 26.02 | 26.04 | -0.86 | -3.20% | 1,317,947 |
| Jan 23, 2025 | 25.25 | 27.09 | 25.13 | 26.90 | 2.00 | 8.03% | 2,117,900 |
| Jan 22, 2025 | 25.21 | 25.21 | 24.61 | 24.90 | -0.15 | -0.60% | 2,043,500 |
| Jan 21, 2025 | 24.91 | 25.14 | 24.42 | 25.05 | 0.41 | 1.66% | 2,091,435 |
| Jan 17, 2025 | 23.81 | 24.66 | 23.77 | 24.64 | 0.82 | 3.44% | 1,398,133 |
| Jan 16, 2025 | 24.24 | 24.62 | 23.81 | 23.82 | -0.27 | -1.12% | 915,700 |
| Jan 15, 2025 | 24.56 | 24.72 | 24.03 | 24.09 | 0.08 | 0.33% | 1,593,806 |
| Jan 14, 2025 | 23.24 | 24.17 | 23.01 | 24.01 | 0.85 | 3.67% | 1,228,100 |
| Jan 13, 2025 | 23.01 | 23.35 | 22.85 | 23.16 | -0.05 | -0.22% | 2,147,346 |
| Jan 10, 2025 | 22.95 | 23.58 | 22.83 | 23.21 | 0.17 | 0.74% | 2,093,700 |
| Jan 8, 2025 | 22.84 | 23.06 | 22.50 | 23.04 | 0.04 | 0.17% | 2,313,444 |
| Jan 7, 2025 | 23.80 | 23.95 | 22.80 | 23.00 | -0.80 | -3.36% | 3,527,983 |
| Jan 6, 2025 | 24.12 | 24.16 | 23.61 | 23.80 | -0.24 | -1.00% | 3,133,600 |
| Jan 3, 2025 | 24.55 | 24.72 | 24.03 | 24.04 | -0.50 | -2.04% | 1,959,745 |
| Jan 2, 2025 | 25.00 | 25.37 | 24.53 | 24.54 | -0.22 | -0.89% | 1,274,750 |
| Dec 31, 2024 | 25.68 | 25.98 | 24.63 | 24.76 | -0.61 | -2.40% | 1,742,204 |
| Dec 30, 2024 | 25.19 | 25.56 | 24.81 | 25.37 | -0.21 | -0.82% | 1,066,800 |
| Dec 27, 2024 | 25.30 | 25.81 | 25.18 | 25.58 | 0.08 | 0.31% | 1,065,730 |
| Dec 26, 2024 | 25.48 | 26.33 | 25.35 | 25.50 | 0.02 | 0.08% | 1,117,600 |
| Dec 24, 2024 | 25.51 | 25.83 | 25.23 | 25.48 | 0.08 | 0.31% | 630,700 |
| Dec 23, 2024 | 25.74 | 25.74 | 25.12 | 25.40 | -0.67 | -2.57% | 2,729,202 |
| Dec 20, 2024 | 25.12 | 26.18 | 24.96 | 26.07 | 1.06 | 4.24% | 12,592,158 |
| Dec 19, 2024 | 25.01 | 25.32 | 24.58 | 25.01 | 0.03 | 0.12% | 2,368,500 |
| Dec 18, 2024 | 25.33 | 25.73 | 24.55 | 24.98 | -0.45 | -1.77% | 2,235,547 |
| Dec 17, 2024 | 26.00 | 26.15 | 25.43 | 25.43 | -0.76 | -2.90% | 1,338,400 |
| Dec 16, 2024 | 26.20 | 26.87 | 25.90 | 26.19 | 0.09 | 0.34% | 1,662,700 |
| Dec 13, 2024 | 25.50 | 26.13 | 25.49 | 26.10 | 0.49 | 1.91% | 1,328,201 |
| Dec 12, 2024 | 27.00 | 27.19 | 25.55 | 25.61 | -1.67 | -6.12% | 1,676,853 |
| Dec 11, 2024 | 26.90 | 27.39 | 26.63 | 27.28 | 0.28 | 1.04% | 693,026 |
| Dec 10, 2024 | 26.91 | 27.59 | 25.93 | 27.00 | -0.21 | -0.77% | 1,303,025 |
| Dec 9, 2024 | 28.76 | 29.00 | 27.09 | 27.21 | -1.24 | -4.36% | 1,180,900 |
| Dec 6, 2024 | 28.35 | 28.47 | 28.00 | 28.45 | 0.14 | 0.49% | 1,000,500 |