NYSE : SARO
StandardAero, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 23.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
StandardAero, Inc. (SARO) closed at 23.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.84 | 24.01 | 23.16 | 23.38 | 4,805,317 | -1.72% |
| 2026-10-29 | 22.68 | 24.12 | 22.45 | 23.79 | 4,463,164 | +7.11% |
| 2026-10-28 | 22.41 | 22.56 | 22.01 | 22.21 | 3,187,663 | -0.94% |
| 2026-10-27 | 22.49 | 22.56 | 21.86 | 22.42 | 2,674,133 | -0.09% |
| 2026-10-26 | 21.78 | 22.475 | 21.75 | 22.44 | 2,722,279 | +3.03% |
| 2026-10-23 | 21.44 | 21.82 | 21 | 21.78 | 3,502,911 | +0.28% |
| 2026-10-22 | 21.28 | 21.78 | 21.195 | 21.72 | 2,738,974 | +1.26% |
| 2026-10-21 | 21.88 | 22.14 | 21.34 | 21.45 | 3,352,098 | +0.09% |
| 2026-10-20 | 21.25 | 21.73 | 21 | 21.43 | 2,965,404 | +0.28% |
| 2026-10-19 | 21.24 | 21.415 | 20.9 | 21.37 | 2,474,823 | +0.28% |
| 2026-10-16 | 21.24 | 21.96 | 21.145 | 21.31 | 4,930,262 | +1.52% |
| 2026-10-15 | 19.99 | 21 | 19.83 | 20.99 | 3,658,981 | +6.22% |
| 2026-10-14 | 19.56 | 20.1 | 19.56 | 19.76 | 2,352,383 | -0.60% |
| 2026-10-13 | 20 | 20.26 | 19.6 | 19.88 | 3,663,166 | -0.15% |
| 2026-10-12 | 20.05 | 20.4 | 19.89 | 19.91 | 2,927,238 | -1.29% |
| 2026-10-09 | 20.49 | 20.789 | 20.17 | 20.17 | 3,353,917 | -0.79% |
| 2026-10-08 | 20.03 | 20.395 | 19.851 | 20.33 | 3,505,332 | +0.40% |
| 2026-10-07 | 20.79 | 20.79 | 19.983 | 20.25 | 3,238,473 | -3.30% |
| 2026-10-06 | 21.2 | 21.4 | 20.905 | 20.94 | 3,454,637 | -0.48% |
| 2026-10-05 | 21.05 | 21.55 | 20.93 | 21.04 | 3,655,470 | -0.05% |
| 2026-10-02 | 21.45 | 21.49 | 20.835 | 21.05 | 3,299,980 | -0.57% |
| 2026-10-01 | 21.24 | 21.53 | 20.785 | 21.17 | 3,958,495 | -0.84% |
| 2026-09-30 | 21.63 | 21.82 | 21.33 | 21.35 | 3,622,128 | -1.84% |
| 2026-09-29 | 21.78 | 22.11 | 21.47 | 21.75 | 4,776,480 | -2.12% |
| 2026-09-28 | 22.36 | 22.655 | 22.05 | 22.22 | 5,268,405 | -2.29% |
| 2026-09-25 | 22.09 | 22.88 | 21.99 | 22.74 | 4,236,801 | +2.52% |
| 2026-09-24 | 22.53 | 22.635 | 22.145 | 22.18 | 3,814,402 | -1.77% |
| 2026-09-23 | 22.68 | 22.99 | 22.57 | 22.58 | 3,157,934 | -0.88% |
| 2026-09-22 | 23.22 | 23.319 | 22.39 | 22.78 | 3,670,590 | -0.44% |
| 2026-09-21 | 22.5 | 22.88 | 22.37 | 22.88 | 3,406,154 | +2.60% |
| 2026-09-18 | 22.6 | 22.72 | 22.29 | 22.3 | 10,078,479 | -1.06% |
| 2026-09-17 | 23.51 | 23.54 | 22.38 | 22.54 | 4,893,981 | -2.55% |
| 2026-09-16 | 23.57 | 23.57 | 22.83 | 23.13 | 3,360,876 | -0.60% |
| 2026-09-15 | 23.56 | 23.78 | 22.96 | 23.27 | 3,740,280 | -1.40% |
| 2026-09-14 | 23.74 | 23.89 | 23.51 | 23.6 | 2,904,840 | -1.83% |
| 2026-09-11 | 24.08 | 24.175 | 23.69 | 24.04 | 2,529,010 | +1.65% |
| 2026-09-10 | 24.02 | 24.3 | 23.515 | 23.65 | 2,569,146 | -2.35% |
| 2026-09-09 | 24.35 | 24.495 | 23.86 | 24.22 | 2,609,063 | -1.02% |
| 2026-09-08 | 24.85 | 25.659 | 24.27 | 24.47 | 3,642,505 | -1.37% |
| 2026-09-04 | 24.53 | 24.87 | 24.47 | 24.81 | 2,297,582 | +0.69% |
| 2026-09-03 | 24.32 | 24.72 | 23.861 | 24.64 | 3,152,347 | +2.37% |
| 2026-09-02 | 24.57 | 24.615 | 24.03 | 24.07 | 3,077,391 | -0.58% |
| 2026-09-01 | 24.3 | 24.875 | 24.14 | 24.21 | 3,894,311 | -1.14% |
| 2026-08-31 | 24.7 | 24.84 | 24.075 | 24.49 | 4,219,606 | -2.08% |
| 2026-08-28 | 25.35 | 25.46 | 24.84 | 25.01 | 2,253,671 | -0.28% |
| 2026-08-27 | 25.11 | 25.22 | 24.72 | 25.08 | 2,442,427 | -0.36% |
| 2026-08-26 | 25.23 | 25.63 | 25.07 | 25.17 | 2,566,000 | +0.84% |
| 2026-08-25 | 25.15 | 25.19 | 24.715 | 24.96 | 3,192,043 | +1.59% |
| 2026-08-24 | 25.19 | 25.555 | 24.47 | 24.57 | 4,092,415 | -1.96% |
| 2026-08-21 | 25.36 | 25.6 | 24.995 | 25.06 | 2,555,594 | -0.67% |
| 2026-08-20 | 26.27 | 26.32 | 25.105 | 25.23 | 2,593,919 | -4.43% |
| 2026-08-19 | 27.09 | 27.2 | 26.275 | 26.4 | 2,166,606 | -2.19% |
| 2026-08-18 | 27.13 | 27.33 | 26.65 | 26.99 | 2,583,061 | -1.46% |
| 2026-08-17 | 27.78 | 27.865 | 27.33 | 27.39 | 2,452,822 | -1.83% |
| 2026-08-14 | 27.56 | 27.94 | 27.236 | 27.9 | 3,035,213 | +2.88% |
| 2026-08-13 | 27.58 | 27.58 | 27.01 | 27.12 | 7,817,271 | -0.99% |
| 2026-08-12 | 28.29 | 28.47 | 27.36 | 27.39 | 3,699,729 | -2.87% |
| 2026-08-11 | 28.34 | 28.8 | 28.075 | 28.2 | 2,379,637 | -0.46% |
| 2026-08-10 | 30 | 30 | 28.2 | 28.33 | 2,912,972 | -2.95% |
| 2026-08-07 | 29.69 | 30.82 | 28.65 | 29.19 | 6,297,742 | -2.70% |
| 2026-08-06 | 30.86 | 31.64 | 29.85 | 30 | 4,565,751 | -3.26% |
| 2026-08-05 | 30.37 | 31.115 | 30.37 | 31.01 | 3,638,012 | +1.08% |
| 2026-08-04 | 30.15 | 30.83 | 30.14 | 30.68 | 2,683,649 | +2.37% |
| 2026-08-03 | 29.4 | 30.11 | 29.35 | 29.97 | 2,085,437 | +2.25% |
| 2026-07-31 | 29.09 | 29.5 | 28.71 | 29.31 | 1,829,164 | +1.14% |
| 2026-07-30 | 28.78 | 29.065 | 28.16 | 28.98 | 2,161,267 | +0.87% |
| 2026-07-29 | 29.89 | 29.96 | 28.54 | 28.73 | 3,368,181 | -4.74% |
| 2026-07-28 | 29.53 | 30.215 | 29.33 | 30.16 | 3,587,390 | +2.13% |
| 2026-07-27 | 29.09 | 29.86 | 28.88 | 29.53 | 4,644,513 | +2.89% |
| 2026-07-24 | 28.37 | 28.88 | 28.32 | 28.7 | 2,661,106 | +1.56% |
| 2026-07-23 | 27.31 | 28.575 | 27.31 | 28.26 | 4,442,215 | +2.47% |
| 2026-07-22 | 27.2 | 27.795 | 27.135 | 27.58 | 3,299,476 | +1.70% |
| 2026-07-21 | 26.59 | 27.39 | 26.2 | 27.12 | 3,393,135 | +1.76% |
| 2026-07-20 | 26.81 | 27.275 | 26.46 | 26.65 | 3,138,211 | -0.30% |
| 2026-07-17 | 26.44 | 27.45 | 26.21 | 26.73 | 3,875,928 | +0.41% |
| 2026-07-16 | 27.15 | 27.267 | 26.382 | 26.62 | 3,167,210 | -3.34% |
| 2026-07-15 | 27.41 | 27.645 | 26.9 | 27.54 | 2,339,808 | +0.66% |
| 2026-07-14 | 27.72 | 28.195 | 27.295 | 27.36 | 2,529,924 | -0.69% |
| 2026-07-13 | 27.78 | 28.01 | 27.06 | 27.55 | 2,588,558 | -1.36% |
| 2026-07-10 | 28.34 | 28.46 | 27.655 | 27.93 | 2,240,871 | -0.46% |
| 2026-07-09 | 28.43 | 28.43 | 27.66 | 28.06 | 3,828,123 | -0.32% |
| 2026-07-08 | 29.58 | 29.6 | 28.125 | 28.15 | 3,818,764 | -6.29% |
| 2026-07-07 | 30.73 | 30.73 | 29.68 | 30.04 | 3,814,178 | -2.85% |
| 2026-07-06 | 30.39 | 31.015 | 30.21 | 30.92 | 3,700,026 | +2.69% |
| 2026-07-02 | 30.26 | 30.49 | 29.45 | 30.11 | 4,042,346 | +0.37% |
| 2026-07-01 | 30 | 30.47 | 29.62 | 30 | 3,898,051 | +0.30% |
| 2026-06-30 | 28.63 | 29.915 | 28.23 | 29.91 | 3,873,129 | +4.43% |
| 2026-06-29 | 28.16 | 28.67 | 28.03 | 28.64 | 4,806,388 | +1.78% |
| 2026-06-26 | 27.69 | 28.441 | 27.45 | 28.14 | 4,846,310 | +1.26% |
| 2026-06-25 | 27.57 | 28.4 | 27.43 | 27.79 | 5,288,780 | +2.47% |
| 2026-06-24 | 26.9 | 27.69 | 26.88 | 27.12 | 3,657,691 | +1.01% |
| 2026-06-23 | 26.76 | 27.19 | 26.55 | 26.85 | 3,635,577 | -1.50% |
| 2026-06-22 | 27.33 | 27.76 | 27.2 | 27.26 | 4,050,296 | -1.77% |
| 2026-06-18 | 27.45 | 27.815 | 27.33 | 27.75 | 6,121,236 | +2.17% |
| 2026-06-17 | 26.89 | 28.13 | 26.89 | 27.16 | 5,955,957 | +1.23% |
| 2026-06-16 | 27.13 | 27.28 | 26.825 | 26.83 | 4,375,071 | -0.56% |
| 2026-06-15 | 27.46 | 27.86 | 26.93 | 26.98 | 3,150,906 | +0.26% |
| 2026-06-12 | 26.19 | 26.985 | 26.18 | 26.91 | 5,080,305 | +3.70% |
| 2026-06-11 | 25 | 26.125 | 24.86 | 25.95 | 4,110,197 | +4.76% |
| 2026-06-10 | 25.55 | 25.59 | 24.76 | 24.77 | 2,944,429 | -3.17% |
| 2026-06-09 | 24.94 | 25.77 | 24.725 | 25.58 | 3,731,816 | +3.19% |
| 2026-06-08 | 25.49 | 25.709 | 24.7 | 24.79 | 4,016,079 | -3.20% |
| 2026-06-05 | 25.43 | 25.75 | 25.26 | 25.61 | 2,351,903 | +0.23% |
| 2026-06-04 | 25.2 | 25.83 | 25.2 | 25.55 | 3,449,633 | +2.57% |
| 2026-06-03 | 24.94 | 25.16 | 24.215 | 24.91 | 6,081,102 | -0.91% |
| 2026-06-02 | 26.19 | 26.75 | 24.98 | 25.14 | 7,232,067 | -8.11% |
| 2026-06-01 | 28.1 | 28.47 | 27.09 | 27.36 | 3,941,573 | -4.47% |
| 2026-05-29 | 28.31 | 28.86 | 27.915 | 28.64 | 3,542,319 | +1.20% |
| 2026-05-28 | 27.39 | 28.4 | 27.28 | 28.3 | 2,869,414 | +2.91% |
| 2026-05-27 | 27.4 | 27.77 | 27.15 | 27.5 | 3,253,050 | +1.66% |
| 2026-05-26 | 27.03 | 27.275 | 26.73 | 27.05 | 2,993,894 | +1.16% |
| 2026-05-22 | 26.29 | 27.01 | 26.1 | 26.74 | 3,628,447 | +2.41% |
| 2026-05-21 | 26.1 | 26.47 | 25.74 | 26.11 | 2,557,758 | -1.36% |
| 2026-05-20 | 25.81 | 26.5 | 25.178 | 26.47 | 2,387,556 | +5.25% |
| 2026-05-19 | 25.65 | 25.84 | 25.105 | 25.15 | 2,733,848 | -2.29% |
| 2026-05-18 | 25.35 | 25.965 | 25.11 | 25.74 | 2,459,580 | +1.94% |
| 2026-05-15 | 25.95 | 26.06 | 25.195 | 25.25 | 2,627,296 | -4.07% |
| 2026-05-14 | 27.01 | 27.146 | 26.21 | 26.32 | 2,783,530 | -1.57% |
| 2026-05-13 | 26.68 | 27.155 | 26.15 | 26.74 | 3,139,505 | -0.19% |
| 2026-05-12 | 26.64 | 26.997 | 25.95 | 26.79 | 4,827,612 | -0.04% |