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

StandardAero, Inc. Common Stock (SARO)

31.90
+1.07 (3.47%)
NYSE · Last Trade: Feb 26th, 4:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202632.0532.2230.7430.832,929,74630.83
2/24/202631.3531.9631.1631.841,880,20431.84
2/23/202631.6831.7331.0531.412,683,62731.41
2/20/202631.3932.0431.2931.963,097,72131.96
2/19/202631.1031.5430.9631.441,792,11231.44
2/18/202631.2331.7731.0631.261,809,11031.26
2/17/202630.6031.2530.4231.042,568,31231.04
2/13/202630.2430.9530.1430.572,469,79730.57
2/12/202630.0530.9529.7930.023,299,63930.02
2/11/202630.8431.0229.7029.892,412,21229.89
2/10/202631.1431.1430.5930.702,392,82830.70
2/09/202630.5831.0230.4730.932,554,50130.93
2/06/202630.1730.6429.9330.573,153,60730.57
2/05/202629.7029.8528.6329.514,979,53329.51
2/04/202630.4730.7829.1929.905,176,60029.90
2/03/202630.8631.1029.8930.533,380,04730.53
2/02/202630.3831.2030.1730.947,332,29130.94
1/30/202630.9031.2430.7730.896,005,55930.89
1/29/202631.9332.2031.1031.1818,898,33531.18
1/28/202631.9432.1831.5431.5922,705,84031.59
1/27/202633.0133.4632.6933.121,330,03433.12
1/26/202632.9933.0532.2732.721,913,55132.72
1/23/202632.4533.0732.3332.973,225,88732.97
1/22/202631.9832.4331.7532.353,112,09232.35
1/21/202632.1832.4931.2231.9321,684,74731.93
1/20/202634.4334.4832.0032.037,759,37832.03
1/16/202632.5032.7032.1132.482,430,28932.48
1/15/202632.8032.9732.4132.551,802,45832.55
1/14/202632.4432.6931.8332.431,540,41732.43
1/13/202632.0032.6132.0032.432,164,21432.43
1/12/202630.7732.0830.7731.881,933,70831.88
1/09/202630.7831.3630.5130.781,335,06730.78
1/08/202630.5931.0530.0230.641,791,55230.64
1/07/202630.3830.7630.0030.361,627,95630.36
1/06/202630.3530.7030.0230.383,086,11930.38
1/05/202630.0030.5029.7930.372,585,95430.37
1/02/202628.8129.7628.6229.641,471,92529.64
12/31/202528.9728.9728.5128.681,527,80628.68
12/30/202529.0529.0528.6528.791,836,60628.79
12/29/202529.1329.2128.8229.00872,02729.00
12/26/202529.3929.5029.1029.16627,07129.16
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