StandardAero, Inc. Common Stock (SARO)

27.55
+0.00 (0.00%)
NYSE· Last Trade: Jul 14th, 4:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202627.7828.0127.0627.552,588,57827.55
7/10/202628.3428.4627.6627.932,240,98727.93
7/09/202628.4328.4327.6628.063,828,17428.06
7/08/202629.5829.6028.1328.153,818,93828.15
7/07/202630.7330.7329.6830.043,814,64730.04
7/06/202630.3931.0230.2130.923,700,08830.92
7/02/202630.2630.4929.4530.114,142,65230.11
7/01/202630.0030.4729.6230.003,898,05730.00
6/30/202628.6329.9128.2329.913,976,34529.91
6/29/202628.1628.6728.0328.644,873,91828.64
6/26/202627.6928.4427.4528.145,001,13528.14
6/25/202627.5728.4027.4327.795,334,80027.79
6/24/202626.9027.6926.8827.123,738,49227.12
6/23/202626.7627.1926.5526.853,650,73926.85
6/22/202627.3327.7627.2027.264,050,58327.26
6/18/202627.4527.8227.3327.756,189,79727.75
6/17/202626.8928.1326.8927.165,956,50227.16
6/16/202627.1327.2826.8226.834,375,36826.83
6/15/202627.4627.8626.9326.983,154,03126.98
6/12/202626.1926.9826.1826.915,080,92526.91
6/11/202625.0026.1324.8625.954,472,05725.95
6/10/202625.5525.5924.7624.773,028,09424.77
6/09/202624.9425.7724.7325.583,898,80425.58
6/08/202625.4925.7124.7024.794,107,11024.79
6/05/202625.4325.7525.2625.612,382,97725.61
6/04/202625.2025.8325.2025.554,005,88325.55
6/03/202624.9425.1624.2124.916,082,64324.91
6/02/202626.1926.7524.9825.147,233,89025.14
6/01/202628.1028.4727.0927.363,947,04227.36
5/29/20260.0028.8627.9128.643,560,52828.64
5/28/202627.3928.4027.2828.303,151,73328.30
5/27/202627.4027.7727.1527.503,253,22327.50
5/26/202627.0327.2726.7327.053,056,49727.05
5/22/202626.2927.0126.1026.743,700,73926.74
5/21/202626.1026.4725.7426.112,575,63026.11
5/20/202625.8126.5025.1826.472,414,64926.47
5/19/202625.6525.8425.1125.152,830,89325.15
5/18/202625.3525.9625.1125.742,460,22425.74
5/15/202625.9526.0625.2025.252,627,29625.25
5/14/202627.0127.1526.2126.322,783,32526.32
5/13/202626.6827.1626.1526.743,138,70926.74
5/12/202626.6427.0025.9526.794,827,41326.79
5/11/202625.8026.9825.5526.808,862,08626.80
5/08/202626.4427.2024.7725.148,306,58025.14
5/07/202626.6826.8925.9226.035,787,08326.03
5/06/202625.6326.6925.6326.265,343,16426.26
5/05/202624.8525.1124.5425.103,999,03025.10
5/04/202624.4724.7924.3424.584,166,92524.58
5/01/202624.8424.8424.2724.533,003,32024.53
4/30/202624.5325.0924.3124.865,492,62924.86
4/29/202624.4724.8724.2124.443,910,92124.44
4/28/202624.4224.7023.9824.624,086,52524.62
4/27/202624.5425.1324.3824.493,831,06724.49
4/24/202624.1824.5723.8824.543,557,10124.54
4/23/202624.3324.6523.8324.345,779,31424.34
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