StandardAero, Inc. Common Stock (SARO)

24.52
+0.16 (0.64%)
NYSE · Last Trade: Apr 23rd, 11:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/09/202628.5028.7127.4128.594,643,87828.59
3/06/202628.7829.0428.4528.874,242,08828.87
3/05/202629.7229.8428.2929.304,633,15629.30
3/04/202629.8630.3629.5030.135,511,77530.13
3/03/202630.2530.3728.5829.725,205,04029.72
3/02/202630.7631.0430.0030.736,510,03930.73
2/27/202630.5030.9030.2530.8012,729,39130.80
2/26/202630.9033.2630.2431.907,410,31831.90
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