Skip to main content

StandardAero, Inc. Common Stock (NY:SARO)

29.84 -0.17 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 29.76 30.12 29.60 29.84 1,261,684 -0.17(-0.57%)
Jul 10, 2025 30.56 30.95 29.92 30.01 1,268,683 -0.05(-0.17%)
Jul 09, 2025 30.83 30.86 29.98 30.06 3,606,792 -0.39(-1.28%)
Jul 08, 2025 30.80 30.93 30.21 30.45 2,840,959 -0.32(-1.04%)
Jul 07, 2025 30.90 31.18 30.55 30.77 3,204,596 -0.11(-0.36%)
Jul 03, 2025 31.01 31.23 30.83 30.88 1,353,275 -0.09(-0.29%)
Jul 02, 2025 30.70 30.97 30.31 30.97 4,934,028 +0.35(+1.14%)
Jul 01, 2025 31.65 31.85 30.51 30.62 3,328,699 -1.03(-3.25%)
Jun 30, 2025 31.76 31.97 31.46 31.65 3,700,061 +0.02(+0.06%)
Jun 27, 2025 30.79 31.70 30.73 31.63 7,006,104 +0.86(+2.79%)
Jun 26, 2025 30.51 31.18 30.30 30.77 3,222,586 +0.61(+2.02%)
Jun 25, 2025 30.29 30.29 30.02 30.16 1,500,394 +0.03(+0.10%)
Jun 24, 2025 30.07 30.27 29.42 30.13 1,790,963 +0.17(+0.57%)
Jun 23, 2025 29.29 30.02 29.00 29.96 2,616,444 +0.76(+2.60%)
Jun 20, 2025 29.86 29.89 29.10 29.20 5,803,970 -0.53(-1.78%)
Jun 18, 2025 30.27 30.45 29.66 29.73 2,511,726 -0.47(-1.56%)
Jun 17, 2025 30.52 30.70 30.18 30.20 1,255,561 -0.30(-0.98%)
Jun 16, 2025 30.77 31.00 30.44 30.50 1,830,772 +0.09(+0.30%)
Jun 13, 2025 30.49 30.99 30.25 30.41 2,362,208 -0.36(-1.17%)
Jun 12, 2025 30.44 30.90 30.38 30.77 2,470,488 +0.03(+0.10%)
Jun 11, 2025 30.69 30.94 30.06 30.74 1,474,142 -0.03(-0.10%)
Jun 10, 2025 30.98 31.07 30.69 30.77 1,474,738 +0.02(+0.07%)
Jun 09, 2025 30.53 30.93 30.18 30.75 1,918,614 +0.22(+0.72%)
Jun 06, 2025 29.94 30.58 29.84 30.53 3,430,535 +0.83(+2.79%)
Jun 05, 2025 30.00 30.01 29.68 29.70 2,316,277 -0.13(-0.44%)
Jun 04, 2025 29.78 30.00 29.56 29.83 1,887,316 +0.10(+0.34%)
Jun 03, 2025 29.81 29.94 29.36 29.73 2,820,486 +0.09(+0.30%)
Jun 02, 2025 29.22 29.64 28.88 29.64 1,621,761 +0.31(+1.06%)
May 30, 2025 29.04 29.36 28.79 29.33 1,948,345 +0.31(+1.07%)
May 29, 2025 28.89 29.04 28.44 29.02 2,359,800 +0.19(+0.66%)
May 28, 2025 28.70 28.86 28.34 28.83 2,866,043 +0.15(+0.52%)
May 27, 2025 28.59 28.88 28.25 28.68 3,857,397 +0.52(+1.85%)
May 23, 2025 27.70 28.32 27.61 28.16 7,277,180 +0.16(+0.57%)
May 22, 2025 28.16 28.36 27.75 28.00 14,141,242 -0.38(-1.34%)
May 21, 2025 29.16 29.16 27.93 28.38 2,816,102 -0.62(-2.14%)
May 20, 2025 28.99 29.56 28.89 29.00 2,300,653 -0.93(-3.11%)
May 19, 2025 29.59 30.07 29.54 29.93 1,445,883 -0.02(-0.07%)
May 16, 2025 30.33 30.33 29.82 29.95 1,232,341 -0.26(-0.86%)
May 15, 2025 30.43 30.50 29.84 30.21 1,855,271 +0.01(+0.03%)
May 14, 2025 29.83 30.59 29.51 30.20 2,244,411 +0.35(+1.17%)
May 13, 2025 28.51 30.20 27.50 29.85 3,359,769 +1.25(+4.37%)
May 12, 2025 28.90 28.99 28.03 28.60 3,044,944 +0.80(+2.88%)
May 09, 2025 27.94 28.14 27.43 27.80 2,915,853 -0.05(-0.18%)
May 08, 2025 27.44 28.12 27.38 27.85 1,155,126 +0.73(+2.69%)
May 07, 2025 27.27 27.60 26.90 27.12 1,257,013 -0.13(-0.48%)
May 06, 2025 27.47 27.77 27.18 27.25 1,097,078 -0.41(-1.48%)
May 05, 2025 27.65 28.10 27.60 27.66 942,800 -0.23(-0.82%)
May 02, 2025 27.66 28.01 27.45 27.89 943,762 +0.78(+2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.