StandardAero, Inc. (SARO)
NYSE: SARO · Real-Time Price · USD
32.24
+0.36 (1.13%)
Jan 13, 2026, 1:25 PM EST - Market open
StandardAero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 32.00 | 32.53 | 32.00 | 32.23 | - | 1.10% | 296,683 |
| 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 |
| Dec 2, 2025 | 25.40 | 25.72 | 25.26 | 25.47 | 25.47 | 1.35% | 1,083,381 |
| Dec 1, 2025 | 25.87 | 25.92 | 25.07 | 25.13 | 25.13 | -3.79% | 1,355,303 |
| Nov 28, 2025 | 25.84 | 26.15 | 25.46 | 26.12 | 26.12 | 1.87% | 561,766 |
| Nov 26, 2025 | 25.22 | 25.74 | 25.21 | 25.64 | 25.64 | 1.95% | 1,327,400 |
| Nov 25, 2025 | 24.94 | 25.34 | 24.76 | 25.15 | 25.15 | 0.40% | 1,473,496 |
| Nov 24, 2025 | 24.70 | 25.09 | 24.55 | 25.05 | 25.05 | 1.25% | 1,211,257 |
| Nov 21, 2025 | 24.27 | 24.86 | 23.97 | 24.74 | 24.74 | 1.94% | 1,402,432 |
| Nov 20, 2025 | 25.68 | 25.80 | 24.24 | 24.27 | 24.27 | -3.65% | 1,174,862 |
| Nov 19, 2025 | 24.70 | 25.32 | 24.37 | 25.19 | 25.19 | 2.86% | 1,761,277 |
| Nov 18, 2025 | 24.66 | 24.98 | 24.25 | 24.49 | 24.49 | -0.69% | 1,470,420 |
| Nov 17, 2025 | 25.47 | 25.66 | 24.51 | 24.66 | 24.66 | -3.75% | 2,163,973 |
| Nov 14, 2025 | 25.00 | 25.70 | 24.79 | 25.62 | 25.62 | 0.16% | 2,130,269 |
| Nov 13, 2025 | 26.36 | 26.77 | 25.42 | 25.58 | 25.58 | -2.96% | 1,588,683 |
| Nov 12, 2025 | 27.14 | 27.51 | 26.25 | 26.36 | 26.36 | -3.34% | 1,364,773 |
| Nov 11, 2025 | 28.12 | 28.37 | 27.06 | 27.27 | 27.27 | -0.98% | 2,320,935 |
| Nov 10, 2025 | 27.09 | 27.64 | 26.90 | 27.54 | 27.54 | 2.61% | 2,367,416 |
| Nov 7, 2025 | 26.58 | 26.85 | 26.01 | 26.84 | 26.84 | - | 2,520,772 |
| Nov 6, 2025 | 27.21 | 27.39 | 26.73 | 26.84 | 26.84 | -1.65% | 998,319 |
| Nov 5, 2025 | 27.07 | 27.50 | 26.87 | 27.29 | 27.29 | -0.76% | 1,453,471 |
| Nov 4, 2025 | 27.88 | 28.37 | 27.44 | 27.50 | 27.50 | -3.37% | 3,477,465 |
| Nov 3, 2025 | 28.88 | 29.00 | 27.98 | 28.46 | 28.46 | -1.49% | 1,378,615 |
| Oct 31, 2025 | 28.53 | 29.01 | 28.37 | 28.89 | 28.89 | 1.19% | 1,396,633 |