StandardAero, Inc. Common Stock (SARO)

31.59
-1.53 (-4.62%)
NYSE · Last Trade: Jan 28th, 4:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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