StandardAero Inc. (SARO)
NYSE: SARO
· Real-Time Price · USD
27.49
0.80 (3.00%)
At close: Sep 04, 2025, 3:59 PM
27.92
1.56%
Pre-market: Sep 05, 2025, 08:40 AM EDT
SARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.79 | 27.59 | 26.65 | 27.48 | 27.48 | 2.96% | 2,623,362 |
| Sep 3, 2025 | 26.70 | 26.92 | 26.47 | 26.69 | 26.69 | 0.07% | 1,313,434 |
| Sep 2, 2025 | 26.56 | 26.73 | 25.81 | 26.67 | 26.67 | 0.68% | 1,274,900 |
| Aug 29, 2025 | 26.91 | 26.91 | 26.37 | 26.49 | 26.49 | -1.74% | 884,503 |
| Aug 28, 2025 | 26.96 | 27.12 | 26.81 | 26.96 | 26.96 | -0.07% | 750,833 |
| Aug 27, 2025 | 27.22 | 27.51 | 26.88 | 26.98 | 26.98 | -1.14% | 1,069,200 |
| Aug 26, 2025 | 26.91 | 27.32 | 26.91 | 27.29 | 27.29 | 1.41% | 1,788,800 |
| Aug 25, 2025 | 27.26 | 27.54 | 26.86 | 26.91 | 26.91 | -1.18% | 1,102,500 |
| Aug 22, 2025 | 27.03 | 27.70 | 26.91 | 27.23 | 27.23 | 1.34% | 2,542,205 |
| Aug 21, 2025 | 26.62 | 26.96 | 26.48 | 26.87 | 26.87 | 0.86% | 1,606,600 |
| Aug 20, 2025 | 26.66 | 26.73 | 26.05 | 26.64 | 26.64 | 0.57% | 1,477,555 |
| Aug 19, 2025 | 26.53 | 26.68 | 26.23 | 26.49 | 26.49 | -0.30% | 1,367,100 |
| Aug 18, 2025 | 26.78 | 26.98 | 26.55 | 26.57 | 26.57 | 0.08% | 1,498,525 |
| Aug 15, 2025 | 27.03 | 27.22 | 26.53 | 26.55 | 26.55 | -1.74% | 1,627,900 |
| Aug 14, 2025 | 25.90 | 27.49 | 25.77 | 27.02 | 27.02 | -4.05% | 5,291,776 |
| Aug 13, 2025 | 28.84 | 28.92 | 27.52 | 28.16 | 28.16 | -1.78% | 2,603,200 |
| Aug 12, 2025 | 28.42 | 28.99 | 28.25 | 28.67 | 28.67 | 1.27% | 1,580,910 |
| Aug 11, 2025 | 27.79 | 28.42 | 27.57 | 28.31 | 28.31 | 2.68% | 2,057,200 |
| Aug 8, 2025 | 28.33 | 28.53 | 27.57 | 27.57 | 27.57 | -2.20% | 1,492,222 |
| Aug 7, 2025 | 28.28 | 28.44 | 27.90 | 28.19 | 28.19 | 0.28% | 1,054,240 |