StandardAero, Inc. Common Stock (SARO)

29.16
-0.25 (-0.85%)
NYSE · Last Trade: Dec 27th, 5:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For StandardAero, Inc. Common Stock (SARO)

DateOpenHighLowCloseVolumeAdjusted Close
12/26/202529.3929.5029.1029.16627,06129.16
12/24/202529.6029.6029.2429.41496,05129.41
12/23/202529.3629.6529.2329.40878,31729.40
12/22/202528.8029.5528.5829.541,300,22229.54
12/19/202528.0528.8328.0528.662,794,85528.66
12/18/202527.4528.2327.3627.931,709,46327.93
12/17/202527.2327.7926.9027.101,786,01027.10
12/16/202527.2827.6626.9827.421,057,74427.42
12/15/202528.1028.1027.1227.401,250,64727.40
12/12/202527.5328.1027.2827.802,018,83727.80
12/11/202527.3927.7927.1127.51954,41527.51
12/10/202528.0028.1326.6527.412,130,46427.41
12/09/202526.7127.2626.6626.841,829,13926.84
12/08/202526.6726.8926.4426.602,143,83426.60
12/05/202526.5726.6526.0226.561,229,52726.56
12/04/202526.0026.7725.8626.611,252,90126.61
12/03/202525.4625.8925.3025.891,711,76925.89
12/02/202525.4025.7225.2525.471,083,37325.47
12/01/202525.8725.9225.0725.131,355,30325.13
11/28/202525.8426.1525.4626.12561,76626.12
11/26/202525.2225.7425.2125.641,327,40025.64
11/25/202524.9425.3424.7625.151,473,49625.15
11/24/202524.7025.0924.5525.051,182,70225.05
11/21/202524.2724.8623.9724.741,402,43224.74
11/20/202525.6825.8024.2424.271,174,85524.27
11/19/202524.7025.3224.3725.191,761,10625.19
11/18/202524.6624.9824.2524.491,470,42024.49
11/17/202525.4725.6624.5124.662,163,97324.66
11/14/202525.0025.7024.7925.622,130,26925.62
11/13/202526.3626.7725.4225.581,588,68325.58
11/12/202527.1427.5126.2526.361,364,66826.36
11/11/202528.1228.3727.0627.272,320,81627.27
11/10/202527.0927.6426.9027.542,366,50327.54
11/07/202526.5826.8526.0126.842,520,77226.84
11/06/202527.2127.3926.7326.84998,07426.84
11/05/202527.0727.5026.8627.291,453,33627.29
11/04/202527.8828.3727.4427.503,477,31527.50
11/03/202528.8829.0027.9828.461,378,56328.46
10/31/202528.5329.0128.3728.891,396,63328.89
10/30/202528.5329.2028.3228.551,544,86628.55
10/29/202528.4628.8528.1628.631,385,36928.63
10/28/202529.0929.0928.2428.531,638,29028.53
10/27/202529.1729.3128.7028.861,681,41028.86
10/24/202529.1329.3928.8528.941,947,86628.94
10/23/202527.9529.0227.8428.931,489,85128.93
10/22/202528.3328.5227.8727.981,249,05727.98
10/21/202527.7028.4627.7028.401,180,81628.40
10/20/202527.4527.7527.2027.571,330,94827.57
10/17/202527.6227.9426.9027.281,679,23527.28
10/16/202528.6128.7427.7127.902,284,07627.90
10/15/202529.1429.6427.7228.332,675,82628.33
10/14/202527.6128.8827.1128.642,306,02828.64
10/13/202526.7528.3226.3227.513,435,68827.51
10/10/202527.0927.2226.2326.421,373,14426.42
10/09/202527.1827.2926.6526.791,005,16226.79
10/08/202526.6027.1927.1727.17919,32927.17
10/07/202526.5626.8026.2326.551,174,40026.55
10/06/202526.7126.9126.4926.511,314,29326.51
10/03/202527.3827.3826.5626.601,251,47126.60
10/02/202527.4427.6727.0727.343,267,35627.34
10/01/202527.0027.6027.0027.455,054,87027.45
9/30/202526.4927.4226.4227.292,629,03427.29
9/29/202526.9426.9526.3226.462,170,93926.46