Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

StandardAero, Inc. Common Stock (SARO)

25.58
+0.79 (3.19%)
NYSE· Last Trade: Jun 9th, 5:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202625.4925.7124.7024.794,107,11024.79
6/05/202625.4325.7525.2625.612,382,97725.61
6/04/202625.2025.8325.2025.554,005,88325.55
6/03/202624.9425.1624.2124.916,082,64324.91
6/02/202626.1926.7524.9825.147,233,89025.14
6/01/202628.1028.4727.0927.363,947,04227.36
5/29/20260.0028.8627.9128.643,560,52828.64
5/28/202627.3928.4027.2828.303,151,73328.30
5/27/202627.4027.7727.1527.503,253,22327.50
5/26/202627.0327.2726.7327.053,056,49727.05
5/22/202626.2927.0126.1026.743,700,73926.74
5/21/202626.1026.4725.7426.112,575,63026.11
5/20/202625.8126.5025.1826.472,414,64926.47
5/19/202625.6525.8425.1125.152,830,89325.15
5/18/202625.3525.9625.1125.742,460,22425.74
5/15/202625.9526.0625.2025.252,627,29625.25
5/14/202627.0127.1526.2126.322,783,32526.32
5/13/202626.6827.1626.1526.743,138,70926.74
5/12/202626.6427.0025.9526.794,827,41326.79
5/11/202625.8026.9825.5526.808,862,08626.80
5/08/202626.4427.2024.7725.148,306,58025.14
5/07/202626.6826.8925.9226.035,787,08326.03
5/06/202625.6326.6925.6326.265,343,16426.26
5/05/202624.8525.1124.5425.103,999,03025.10
5/04/202624.4724.7924.3424.584,166,92524.58
5/01/202624.8424.8424.2724.533,003,32024.53
4/30/202624.5325.0924.3124.865,492,62924.86
4/29/202624.4724.8724.2124.443,910,92124.44
4/28/202624.4224.7023.9824.624,086,52524.62
4/27/202624.5425.1324.3824.493,831,06724.49
4/24/202624.1824.5723.8824.543,557,10124.54
4/23/202624.3324.6523.8324.345,779,31424.34
4/22/202625.4625.7624.0824.364,718,97024.36
4/21/202626.6326.6325.1125.115,143,85225.11
4/20/202626.5626.9526.4226.812,074,87726.81
4/17/202627.0027.4726.5826.762,363,71826.76
4/16/202627.6227.6225.9526.013,223,90126.01
4/15/202627.7627.8827.0727.241,673,33227.24
4/14/202628.0428.1027.4527.571,908,70827.57
4/13/202626.9128.0226.9127.845,289,68527.84
4/10/202626.9327.3826.7327.155,368,83127.15
4/09/202626.5727.3326.3726.932,502,66026.93
4/08/202626.9927.3426.7026.793,555,96226.79
4/07/202626.0026.1125.3025.592,988,50725.59
4/06/202626.5626.7326.1926.372,400,49426.37
4/02/202625.7926.8125.5026.262,313,16226.26
4/01/202626.5826.7426.2326.254,101,33426.25
3/31/202625.6726.2625.2325.834,574,35625.83
3/30/202625.5925.7324.9025.224,204,64025.22
3/27/202626.1026.1425.4625.463,590,59525.46
3/26/202626.1526.5226.0526.293,332,29926.29
3/25/202626.6826.8426.3826.642,116,12626.64
3/24/202625.7926.2925.7426.112,689,82826.11
3/23/202626.3026.4325.5926.143,662,50726.14
3/20/202625.9826.1725.3025.6010,376,97125.60
3/19/202626.6326.6425.9726.213,698,72326.21
3/18/202627.2627.7427.1327.163,740,53127.16
3/17/202626.8827.3026.7626.963,095,80726.96
3/16/202626.4526.9126.3226.514,391,53026.51
3/13/202626.8426.9525.7426.064,929,85026.06
3/12/202627.7728.0026.4326.595,734,98726.59
3/11/202628.2628.5728.0728.373,339,99828.37
3/10/202628.7728.9228.4128.513,738,91428.51