StandardAero Inc. (SARO)
NYSE: SARO
· Real-Time Price · USD
26.64
0.15 (0.57%)
At close: Aug 20, 2025, 3:59 PM
26.70
0.23%
Pre-market: Aug 21, 2025, 08:11 AM EDT
SARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.66 | 26.73 | 26.05 | 26.64 | 26.64 | 0.57% | 1,477,267 |
| 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 |
| Aug 6, 2025 | 28.38 | 28.47 | 27.96 | 28.11 | 28.11 | -0.39% | 1,062,739 |
| Aug 5, 2025 | 28.63 | 28.76 | 28.06 | 28.22 | 28.22 | -0.63% | 1,374,908 |
| Aug 4, 2025 | 28.32 | 28.79 | 28.16 | 28.40 | 28.40 | 1.94% | 2,252,100 |
| Aug 1, 2025 | 28.12 | 28.36 | 27.45 | 27.86 | 27.86 | -2.42% | 1,620,823 |
| Jul 31, 2025 | 28.26 | 28.68 | 27.80 | 28.55 | 28.55 | 1.31% | 1,897,612 |
| Jul 30, 2025 | 28.24 | 28.50 | 28.00 | 28.18 | 28.18 | 0.36% | 1,850,817 |
| Jul 29, 2025 | 28.50 | 28.61 | 27.88 | 28.08 | 28.08 | -0.39% | 1,192,200 |
| Jul 28, 2025 | 28.35 | 28.48 | 27.90 | 28.19 | 28.19 | -0.21% | 1,052,600 |
| Jul 25, 2025 | 28.42 | 28.55 | 28.03 | 28.25 | 28.25 | -0.35% | 1,115,500 |
| Jul 24, 2025 | 28.62 | 28.79 | 28.24 | 28.35 | 28.35 | -1.36% | 1,331,600 |