StandardAero, Inc. Common Stock (SARO)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	30.70	30.97	30.31	30.97	4,934,028	30.97
7/01/2025	31.65	31.85	30.51	30.62	3,328,699	30.62
6/30/2025	31.76	31.97	31.46	31.65	3,700,061	31.65
6/27/2025	30.79	31.70	30.73	31.63	7,006,104	31.63
6/26/2025	30.51	31.18	30.30	30.77	3,222,586	30.77
6/25/2025	30.29	30.29	30.02	30.16	1,500,394	30.16
6/24/2025	30.07	30.27	29.42	30.13	1,790,963	30.13
6/23/2025	29.29	30.02	29.00	29.96	2,616,444	29.96
6/20/2025	29.86	29.89	29.10	29.20	5,803,970	29.20
6/18/2025	30.27	30.45	29.66	29.73	2,511,726	29.73
6/17/2025	30.52	30.70	30.18	30.20	1,255,561	30.20
6/16/2025	30.77	31.00	30.44	30.50	1,830,772	30.50
6/13/2025	30.49	30.99	30.25	30.41	2,362,208	30.41
6/12/2025	30.44	30.90	30.38	30.77	2,470,488	30.77
6/11/2025	30.69	30.94	30.06	30.74	1,474,142	30.74
6/10/2025	30.98	31.07	30.69	30.77	1,474,738	30.77
6/09/2025	30.53	30.93	30.18	30.75	1,918,614	30.75
6/06/2025	29.94	30.58	29.84	30.53	3,430,535	30.53
6/05/2025	30.00	30.01	29.68	29.70	2,316,277	29.70
6/04/2025	29.78	30.00	29.56	29.83	1,887,316	29.83
6/03/2025	29.81	29.94	29.36	29.73	2,820,486	29.73
6/02/2025	29.22	29.64	28.88	29.64	1,621,761	29.64
5/30/2025	29.04	29.36	28.79	29.33	1,948,345	29.33
5/29/2025	28.89	29.04	28.44	29.02	2,359,800	29.02
5/28/2025	28.70	28.86	28.34	28.83	2,866,043	28.83
5/27/2025	28.59	28.88	28.25	28.68	3,857,397	28.68
5/23/2025	27.70	28.32	27.61	28.16	7,277,180	28.16
5/22/2025	28.16	28.36	27.75	28.00	14,141,242	28.00
5/21/2025	29.16	29.16	27.93	28.38	2,816,102	28.38
5/20/2025	28.99	29.56	28.89	29.00	2,300,653	29.00
5/19/2025	29.59	30.07	29.54	29.93	1,445,883	29.93
5/16/2025	30.33	30.33	29.82	29.95	1,232,341	29.95
5/15/2025	30.43	30.50	29.84	30.21	1,855,271	30.21
5/14/2025	29.83	30.59	29.51	30.20	2,244,411	30.20
5/13/2025	28.51	30.20	27.50	29.85	3,359,769	29.85
5/12/2025	28.90	28.99	28.03	28.60	3,044,944	28.60
5/09/2025	27.94	28.14	27.43	27.80	2,915,853	27.80
5/08/2025	27.44	28.12	27.38	27.85	1,155,126	27.85
5/07/2025	27.27	27.60	26.90	27.12	1,257,013	27.12
5/06/2025	27.47	27.77	27.18	27.25	1,097,078	27.25
5/05/2025	27.65	28.10	27.60	27.66	942,800	27.66
5/02/2025	27.66	28.01	27.45	27.89	943,762	27.89
5/01/2025	26.91	27.59	26.90	27.11	1,434,384	27.11
4/30/2025	26.61	27.09	26.20	27.02	1,115,253	27.02
4/29/2025	26.67	27.09	26.52	26.93	3,228,133	26.93
4/28/2025	26.59	26.83	26.25	26.78	953,769	26.78
4/25/2025	26.34	26.52	26.00	26.48	1,238,875	26.48
4/24/2025	25.51	26.47	25.35	26.26	752,137	26.26
4/23/2025	25.60	26.20	25.21	25.55	1,844,874	25.55
4/22/2025	24.44	24.91	24.24	24.87	1,288,084	24.87
4/21/2025	25.27	25.51	24.05	24.22	2,787,053	24.22
4/17/2025	25.49	25.92	25.27	25.48	1,301,347	25.48
4/16/2025	25.66	25.73	25.04	25.26	2,209,738	25.26
4/15/2025	25.18	25.66	25.18	25.62	1,946,548	25.62
4/14/2025	24.91	25.19	24.59	25.05	2,040,329	25.05
4/11/2025	24.72	24.90	23.91	24.50	2,660,970	24.50
4/10/2025	24.86	25.04	23.91	24.53	3,072,346	24.53
4/09/2025	22.04	25.68	22.00	25.27	6,032,899	25.27
4/08/2025	23.82	23.93	21.85	22.23	3,274,161	22.23
4/07/2025	22.17	23.44	21.31	22.56	5,363,592	22.56
4/04/2025	24.58	24.86	23.05	23.13	8,416,030	23.13
4/03/2025	26.48	26.71	24.98	25.60	4,869,983	25.60