Dark

SARO
StandardAero, Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

21.17USD-0.890%(-0.19)3,958,376

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:52:30 AM EDT

21.35USD-0.047%(-0.01)203

After-hours

Oct 1, 2026 4:10:30 PM EDT

21.17USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	21.2300	21.5100	20.7800	21.1700	-0.843%	3,958,376	0.000%
2026-09-30	21.6300	21.8200	21.3300	21.3500	-1.839%	3,656,260	-0.843%
2026-09-29	21.7800	22.1100	21.4700	21.7500	-2.115%	5,072,210	-2.667%
2026-09-28	22.3600	22.6550	22.0500	22.2200	-2.287%	5,294,815	-4.725%
2026-09-25	22.0900	22.8800	21.9900	22.7400	+2.525%	4,301,165	-6.904%
2026-09-24	22.5300	22.6350	22.1450	22.1800	-1.771%	4,351,630	-4.554%
2026-09-23	22.6800	22.9900	22.5700	22.5800	-0.878%	3,158,212	-6.244%
2026-09-22	23.2200	23.3190	22.3900	22.7800	-0.437%	3,780,638	-7.068%
2026-09-21	22.5000	22.8800	22.3700	22.8800	+2.601%	3,492,392	-7.474%
2026-09-18	22.6000	22.7200	22.2900	22.3000	-1.065%	10,293,116	-5.067%
2026-09-17	23.5100	23.5400	22.3800	22.5400	-2.551%	4,920,798	-6.078%
2026-09-16	23.5700	23.5700	22.8300	23.1300	-0.602%	3,411,658	-8.474%
2026-09-15	23.5600	23.7800	22.9600	23.2700	-1.398%	4,776,960	-9.024%
2026-09-14	23.7400	23.8900	23.5100	23.6000	-1.830%	2,905,791	-10.297%
2026-09-11	24.0800	24.1750	23.6900	24.0400	+1.649%	2,529,173	-11.938%
2026-09-10	24.0200	24.3000	23.5150	23.6500	-2.353%	2,569,842	-10.486%
2026-09-09	24.3500	24.4950	23.8600	24.2200	-1.022%	2,609,348	-12.593%
2026-09-08	24.8500	25.6593	24.2700	24.4700	-1.370%	3,642,911	-13.486%
2026-09-04	24.5300	24.8700	24.4700	24.8100	+0.690%	2,310,708	-14.672%
2026-09-03	24.3200	24.7200	23.8613	24.6400	+2.368%	3,845,628	-14.083%
2026-09-02	24.5700	24.6150	24.0300	24.0700	-0.578%	3,202,574	-12.048%
2026-09-01	24.3000	24.8750	24.1400	24.2100	-1.143%	3,907,249	-12.557%
2026-08-31	24.7000	24.8400	24.0750	24.4900	-2.079%	4,219,947	-13.557%
2026-08-28	25.3500	25.4600	24.8400	25.0100	-0.279%	2,253,993	-15.354%
2026-08-27	25.1100	25.2200	24.7200	25.0800	-0.358%	2,442,946	-15.590%
2026-08-26	25.2300	25.6300	25.0701	25.1700	+0.841%	2,566,237	-15.892%
2026-08-25	25.1500	25.1900	24.7150	24.9600	+1.587%	3,200,711	-15.184%
2026-08-24	25.1900	25.5550	24.4700	24.5700	-1.955%	4,100,514	-13.838%
2026-08-21	25.3600	25.6000	24.9950	25.0600	-0.674%	2,564,039	-15.523%
2026-08-20	26.2700	26.3200	25.1050	25.2300	-4.432%	2,638,554	-16.092%
2026-08-19	27.0900	27.2000	26.2750	26.4000	-2.186%	2,201,909	-19.811%
2026-08-18	27.1300	27.3300	26.6500	26.9900	-1.460%	2,583,068	-21.564%
2026-08-17	27.7800	27.8650	27.3300	27.3900	-1.828%	2,453,376	-22.709%
2026-08-14	27.5600	27.9400	27.2356	27.9000	+2.876%	3,035,401	-24.122%
2026-08-13	27.5800	27.5800	27.0100	27.1200	-0.986%	7,817,311	-21.940%
2026-08-12	28.2900	28.4700	27.3600	27.3900	-2.872%	3,700,115	-22.709%
2026-08-11	28.3400	28.8000	28.0750	28.2000	-0.459%	2,468,582	-24.929%
2026-08-10	30.0000	30.0000	28.2000	28.3300	-2.946%	2,913,848	-25.274%
2026-08-07	29.6900	30.8200	28.6500	29.1900	-2.700%	6,297,743	-27.475%
2026-08-06	30.8600	31.6400	29.8500	30.0000	-3.257%	4,582,014	-29.433%
2026-08-05	30.3700	31.1150	30.3700	31.0100	+1.076%	3,638,087	-31.732%
2026-08-04	30.1500	30.8300	30.1400	30.6800	+2.369%	2,684,357	-30.997%
2026-08-03	29.4000	30.1100	29.3500	29.9700	+2.252%	2,156,914	-29.363%
2026-07-31	29.0900	29.5000	28.7100	29.3100	+1.139%	1,869,258	-27.772%
2026-07-30	28.7800	29.0650	28.1600	28.9800	+0.870%	2,225,068	-26.950%
2026-07-29	29.8900	29.9600	28.5400	28.7300	-4.741%	3,740,303	-26.314%
2026-07-28	29.5300	30.2150	29.3300	30.1600	+2.133%	3,587,721	-29.808%
2026-07-27	29.0900	29.8600	28.8800	29.5300	+2.892%	4,644,681	-28.310%
2026-07-24	28.3700	28.8800	28.3200	28.7000	+1.557%	3,062,162	-26.237%
2026-07-23	27.3100	28.5750	27.3100	28.2600	+2.466%	4,451,909	-25.088%
2026-07-22	27.2000	27.7950	27.1350	27.5800	+1.696%	3,299,590	-23.241%
2026-07-21	26.5900	27.3900	26.2000	27.1200	+1.764%	3,393,271	-21.940%
2026-07-20	26.8100	27.2750	26.4600	26.6500	-0.299%	3,138,228	-20.563%
2026-07-17	26.4400	27.4500	26.2100	26.7300	+0.413%	3,876,490	-20.801%
2026-07-16	27.1500	27.2666	26.3820	26.6200	-3.341%	3,167,339	-20.473%
2026-07-15	27.4100	27.6450	26.9000	27.5400	+0.658%	2,339,812	-23.130%
2026-07-14	27.7200	28.1950	27.2950	27.3600	-0.690%	2,529,926	-22.624%
2026-07-13	27.7800	28.0100	27.0600	27.5500	-1.361%	2,588,599	-23.158%
2026-07-10	28.3400	28.4600	27.6550	27.9300	-0.463%	2,240,987	-24.203%
2026-07-09	28.4300	28.4300	27.6600	28.0600	-0.320%	3,828,174	-24.555%
2026-07-08	29.5800	29.6000	28.1250	28.1500	-6.292%	3,819,228	-24.796%
2026-07-07	30.7300	30.7300	29.6800	30.0400	-2.846%	3,814,652	-29.527%
2026-07-06	30.3900	31.0150	30.2100	30.9200	+2.690%	3,700,090	-31.533%
2026-07-02	30.2600	30.4900	29.4500	30.1100	+0.367%	4,142,652	-29.691%
2026-07-01	30.0000	30.4700	29.6200	30.0000	+0.301%	3,898,057	-29.433%
2026-06-30	28.6300	29.9150	28.2300	29.9100	+4.434%	3,976,402	-29.221%
2026-06-29	28.1600	28.6700	28.0300	28.6400	+1.777%	4,873,953	-26.082%
2026-06-26	27.6900	28.4409	27.4500	28.1400	+1.259%	5,001,135	-24.769%
2026-06-25	27.5700	28.4000	27.4300	27.7900	+2.471%	5,334,804	-23.822%
2026-06-24	26.9000	27.6900	26.8800	27.1200	+1.006%	3,738,493	-21.940%
2026-06-23	26.7600	27.1900	26.5500	26.8500	-1.504%	3,650,739	-21.155%
2026-06-22	27.3300	27.7600	27.2000	27.2600	-1.766%	4,050,583	-22.340%
2026-06-18	27.4500	27.8150	27.3300	27.7500	+2.172%	6,189,797	-23.712%
2026-06-17	26.8900	28.1300	26.8900	27.1600	+1.230%	5,956,502	-22.054%
2026-06-16	27.1300	27.2800	26.8250	26.8300	-0.556%	4,375,530	-21.096%
2026-06-15	27.4600	27.8600	26.9300	26.9800	+0.260%	3,154,146	-21.534%
2026-06-12	26.1900	26.9850	26.1800	26.9100	+3.699%	5,080,917	-21.330%
2026-06-11	25.0000	26.1250	24.8600	25.9500	+4.764%	4,472,794	-18.420%
2026-06-10	25.5500	25.5900	24.7600	24.7700	-3.167%	3,028,142	-14.534%
2026-06-09	24.9400	25.7700	24.7250	25.5800	+3.187%	3,898,907	-17.240%
2026-06-08	25.4900	25.7090	24.7000	24.7900	-3.202%	4,107,143	-14.603%
2026-06-05	25.4300	25.7500	25.2600	25.6100	+0.235%	2,382,975	-17.337%
2026-06-04	25.2000	25.8300	25.2000	25.5500	+2.569%	4,006,464	-17.143%
2026-06-03	24.9400	25.1600	24.2150	24.9100	-0.915%	6,082,686	-15.014%
2026-06-02	26.1900	26.7500	24.9800	25.1400	-8.114%	7,228,331	-15.792%
2026-06-01	28.1000	28.4700	27.0900	27.3600	-4.469%	3,947,233	-22.624%
2026-05-29	28.3100	28.8600	27.9150	28.6400	+1.201%	3,560,527	-26.082%
2026-05-28	27.3900	28.4000	27.2801	28.3000	+2.909%	3,151,336	-25.194%
2026-05-27	27.4000	27.7700	27.1500	27.5000	+1.664%	3,253,285	-23.018%
2026-05-26	27.0300	27.2750	26.7300	27.0500	+1.159%	3,056,546	-21.738%
2026-05-22	26.2900	27.0100	26.1000	26.7400	+2.413%	3,700,739	-20.830%
2026-05-21	26.1000	26.4700	25.7400	26.1100	-1.360%	2,575,496	-18.920%
2026-05-20	25.8100	26.5000	25.1775	26.4700	+5.249%	2,414,656	-20.023%
2026-05-19	25.6500	25.8400	25.1050	25.1500	-2.292%	2,830,899	-15.825%
2026-05-18	25.3500	25.9650	25.1100	25.7400	+1.941%	2,460,343	-17.754%
2026-05-15	25.9500	26.0600	25.1950	25.2500	-4.065%	2,627,296	-16.158%
2026-05-14	27.0100	27.1456	26.2100	26.3200	-1.571%	2,783,531	-19.567%
2026-05-13	26.6800	27.1550	26.1500	26.7400	-0.187%	3,139,506	-20.830%
2026-05-12	26.6400	26.9965	25.9500	26.7900	-0.037%	4,827,613	-20.978%
2026-05-11	25.8000	26.9800	25.5500	26.8000	+6.603%	8,862,094	-21.007%
2026-05-08	26.4400	27.2000	24.7700	25.1400	-3.419%	8,306,573	-15.792%
2026-05-07	26.6800	26.8900	25.9200	26.0300	-0.876%	5,787,132	-18.671%
2026-05-06	25.6300	26.6900	25.6300	26.2600	+4.622%	5,343,314	-19.383%
2026-05-05	24.8500	25.1100	24.5400	25.1000	+2.116%	3,999,029	-15.657%
2026-05-04	24.4700	24.7900	24.3350	24.5800	+0.204%	4,166,925	-13.873%
2026-05-01	24.8400	24.8400	24.2700	24.5300	-1.327%	3,003,320	-13.698%
2026-04-30	24.5300	25.0950	24.3100	24.8600	+1.718%	5,492,627	-14.843%
2026-04-29	24.4700	24.8700	24.2100	24.4400	-0.731%	3,910,805	-13.380%
2026-04-28	24.4200	24.7000	23.9800	24.6200	+0.531%	4,086,525	-14.013%
2026-04-27	24.5400	25.1300	24.3800	24.4900	-0.204%	3,831,171	-13.557%
2026-04-24	24.1800	24.5750	23.8800	24.5400	+0.822%	3,556,376	-13.733%
2026-04-23	24.3300	24.6500	23.8300	24.3400	-0.082%	5,779,359	-13.024%
2026-04-22	25.4600	25.7600	24.0800	24.3600	-2.987%	4,718,970	-13.095%
2026-04-21	26.6300	26.6300	25.1100	25.1100	-6.341%	5,142,214	-15.691%
2026-04-20	26.5600	26.9500	26.4200	26.8100	+0.187%	2,074,859	-21.037%
2026-04-17	27.0000	27.4700	26.5800	26.7600	+2.884%	2,363,718	-20.889%
2026-04-16	27.6200	27.6200	25.9500	26.0100	-4.515%	3,223,901	-18.608%
2026-04-15	27.7600	27.8800	27.0700	27.2400	-1.197%	1,673,359	-22.283%
2026-04-14	28.0400	28.1000	27.4500	27.5700	-0.970%	1,908,707	-23.214%
2026-04-13	26.9100	28.0200	26.9100	27.8400	+2.541%	5,289,314	-23.958%
2026-04-10	26.9300	27.3750	26.7300	27.1500	+0.817%	5,368,721	-22.026%
2026-04-09	26.5700	27.3300	26.3700	26.9300	+0.523%	2,502,380	-21.389%
2026-04-08	26.9900	27.3400	26.7000	26.7900	+4.689%	3,555,972	-20.978%
2026-04-07	26.0000	26.1150	25.3050	25.5900	-2.958%	2,988,507	-17.272%
2026-04-06	26.5600	26.7300	26.1900	26.3700	+0.419%	2,400,493	-19.719%
2026-04-02	25.7900	26.8100	25.5000	26.2600	+0.038%	2,313,162	-19.383%
2026-04-01	26.5800	26.7400	26.2300	26.2500	+1.626%	4,101,334	-19.352%
2026-03-31	25.6700	26.2600	25.2250	25.8300	+2.419%	4,574,356	-18.041%
2026-03-30	25.5900	25.7300	24.9000	25.2200	-0.943%	4,204,640	-16.059%
2026-03-27	26.1000	26.1450	25.4600	25.4600	-3.157%	3,590,595	-16.850%
2026-03-26	26.1500	26.5200	26.0500	26.2900	-1.314%	3,332,297	-19.475%
2026-03-25	26.6800	26.8400	26.3800	26.6400	+2.030%	2,116,131	-20.533%
2026-03-24	25.7900	26.2900	25.7400	26.1100	-0.115%	2,689,826	-18.920%
2026-03-23	26.3000	26.4300	25.5900	26.1400	+2.109%	3,662,507	-19.013%
2026-03-20	25.9800	26.1700	25.3050	25.6000	-2.327%	10,376,725	-17.305%
2026-03-19	26.6300	26.6400	25.9700	26.2100	-3.498%	3,698,722	-19.229%
2026-03-18	27.2600	27.7400	27.1300	27.1600	+0.742%	3,740,532	-22.054%
2026-03-17	26.8800	27.3000	26.7600	26.9600	+1.697%	3,104,022	-21.476%
2026-03-16	26.4500	26.9100	26.3200	26.5100	+1.727%	4,391,530	-20.143%
2026-03-13	26.8400	26.9500	25.7400	26.0600	-1.993%	4,929,848	-18.764%
2026-03-12	27.7700	28.0000	26.4350	26.5900	-6.274%	5,734,989	-20.384%
2026-03-11	28.2600	28.5750	28.0700	28.3700	-0.491%	3,339,999	-25.379%
2026-03-10	28.7700	28.9200	28.4100	28.5100	-0.280%	3,738,914	-25.745%
2026-03-09	28.5000	28.7150	27.4100	28.5900	-0.970%	4,643,992	-25.953%
2026-03-06	28.7800	29.0400	28.4500	28.8700	-1.468%	4,242,088	-26.671%
2026-03-05	29.7200	29.8400	28.2900	29.3000	-2.755%	4,633,156	-27.747%
2026-03-04	29.8600	30.3550	29.5000	30.1300	+1.380%	5,511,775	-29.738%
2026-03-03	30.2500	30.3700	28.5800	29.7200	-3.287%	5,205,040	-28.769%
2026-03-02	30.7600	31.0400	30.0000	30.7300	-0.227%	6,509,256	-31.110%
2026-02-27	30.5000	30.9000	30.2500	30.8000	-3.448%	12,729,361	-31.266%
2026-02-26	30.9000	33.2550	30.2400	31.9000	+3.471%	7,382,164	-33.636%
2026-02-25	32.0500	32.2200	30.7400	30.8300	-3.172%	2,929,901	-31.333%
2026-02-24	31.3500	31.9600	31.1600	31.8400	+1.369%	1,880,204	-33.511%
2026-02-23	31.6800	31.7300	31.0550	31.4100	-1.721%	2,683,627	-32.601%
2026-02-20	31.3900	32.0400	31.2900	31.9600	+1.654%	3,097,721	-33.761%
2026-02-19	31.1000	31.5400	30.9600	31.4400	+0.576%	1,792,113	-32.665%
2026-02-18	31.2300	31.7700	31.0601	31.2600	+0.709%	1,809,100	-32.278%
2026-02-17	30.6000	31.2500	30.4200	31.0400	+1.537%	2,568,112	-31.798%
2026-02-13	30.2400	30.9500	30.1450	30.5700	+1.832%	2,469,697	-30.749%
2026-02-12	30.0500	30.9500	29.7900	30.0200	+0.435%	3,299,625	-29.480%
2026-02-11	30.8400	31.0200	29.6950	29.8900	-2.638%	2,411,613	-29.174%
2026-02-10	31.1400	31.1400	30.5950	30.7000	-0.744%	2,392,714	-31.042%
2026-02-09	30.5800	31.0200	30.4700	30.9300	+1.178%	2,554,504	-31.555%
2026-02-06	30.1700	30.6400	29.9300	30.5700	+3.592%	3,153,507	-30.749%
2026-02-05	29.7000	29.8502	28.6300	29.5100	-1.304%	4,979,534	-28.262%
2026-02-04	30.4700	30.7800	29.1900	29.9000	-2.064%	5,176,336	-29.197%
2026-02-03	30.8600	31.1000	29.8900	30.5300	-1.325%	3,379,962	-30.658%
2026-02-02	30.3800	31.1950	30.1747	30.9400	+0.162%	7,332,393	-31.577%
2026-01-30	30.9000	31.2400	30.7700	30.8900	-0.930%	6,005,559	-31.466%
2026-01-29	31.9300	32.2050	31.1000	31.1800	-1.298%	18,898,382	-32.104%
2026-01-28	31.9400	32.1800	31.5400	31.5900	-4.620%	22,705,874	-32.985%
2026-01-27	33.0100	33.4600	32.6900	33.1200	+1.222%	1,333,600	-36.081%
2026-01-26	32.9900	33.0501	32.2700	32.7200	-0.758%	1,911,563	-35.300%
2026-01-23	32.4500	33.0700	32.3300	32.9700	+1.917%	3,225,867	-35.790%
2026-01-22	31.9800	32.4300	31.7500	32.3500	+1.315%	3,112,170	-34.560%
2026-01-21	32.1800	32.4900	31.2200	31.9300	-0.312%	21,684,387	-33.699%
2026-01-20	34.4300	34.4800	32.0000	32.0300	-1.385%	7,758,460	-33.906%
2026-01-16	32.5000	32.6950	32.1100	32.4800	-0.215%	2,430,289	-34.821%
2026-01-15	32.8000	32.9700	32.4100	32.5500	+0.370%	1,802,516	-34.962%
2026-01-14	32.4400	32.6900	31.8300	32.4300	0.000%	1,540,442	-34.721%
2026-01-13	32.0000	32.6100	32.0000	32.4300	+1.725%	2,164,087	-34.721%
2026-01-12	30.7700	32.0800	30.7700	31.8800	+3.574%	1,934,045	-33.595%
2026-01-09	30.7800	31.3600	30.5100	30.7800	+0.457%	1,304,542	-31.222%
2026-01-08	30.5900	31.0498	30.0200	30.6400	+0.922%	1,791,556	-30.907%
2026-01-07	30.3800	30.7600	30.0000	30.3600	-0.066%	1,627,964	-30.270%
2026-01-06	30.3500	30.7000	30.0182	30.3800	+0.033%	3,086,185	-30.316%
2026-01-05	30.0000	30.5000	29.7900	30.3700	+2.463%	2,588,151	-30.293%
2026-01-02	28.8100	29.7590	28.6200	29.6400	+3.347%	1,471,925	-28.576%
2025-12-31	28.9700	28.9700	28.5100	28.6800	-0.382%	1,519,482	-26.185%
2025-12-30	29.0500	29.0500	28.6500	28.7900	-0.724%	1,833,599	-26.468%
2025-12-29	29.1300	29.2150	28.8200	29.0000	-0.549%	871,693	-27.000%
2025-12-26	29.3900	29.5000	29.1000	29.1600	-0.850%	627,071	-27.401%
2025-12-24	29.6000	29.6000	29.2400	29.4100	+0.034%	496,051	-28.018%
2025-12-23	29.3600	29.6500	29.2300	29.4000	-0.474%	878,329	-27.993%
2025-12-22	28.8000	29.5500	28.5800	29.5400	+3.070%	1,300,248	-28.334%
2025-12-19	28.0500	28.8300	28.0500	28.6600	+2.614%	2,794,855	-26.134%
2025-12-18	27.4500	28.2250	27.3586	27.9300	+3.063%	1,709,508	-24.203%
2025-12-17	27.2300	27.7900	26.9000	27.1000	-1.167%	1,786,112	-21.882%
2025-12-16	27.2800	27.6600	26.9800	27.4200	+0.073%	1,057,744	-22.794%
2025-12-15	28.1000	28.1000	27.1210	27.4000	-1.439%	1,250,647	-22.737%
2025-12-12	27.5300	28.1000	27.2800	27.8000	+1.054%	2,018,837	-23.849%
2025-12-11	27.3900	27.7850	27.1050	27.5100	+0.365%	953,983	-23.046%
2025-12-10	28.0000	28.1300	26.6500	27.4100	+2.124%	2,130,467	-22.765%
2025-12-09	26.7100	27.2600	26.6600	26.8400	+0.902%	1,829,144	-21.125%
2025-12-08	26.6700	26.8900	26.4400	26.6000	+0.151%	2,143,846	-20.414%
2025-12-05	26.5700	26.6500	26.0200	26.5600	-0.188%	1,229,527	-20.294%
2025-12-04	26.0000	26.7650	25.8600	26.6100	+2.781%	1,253,211	-20.443%
2025-12-03	25.4600	25.8900	25.3050	25.8900	+1.649%	1,706,487	-18.231%
2025-12-02	25.4000	25.7200	25.2550	25.4700	+1.353%	1,083,381	-16.883%
2025-12-01	25.8700	25.9200	25.0700	25.1300	-3.790%	1,355,303	-15.758%
2025-11-28	25.8400	26.1500	25.4600	26.1200	+1.872%	561,766	-18.951%
2025-11-26	25.2200	25.7400	25.2100	25.6400	+1.948%	1,327,400	-17.434%
2025-11-25	24.9400	25.3350	24.7600	25.1500	+0.399%	1,473,496	-15.825%
2025-11-24	24.7000	25.0900	24.5450	25.0500	+1.253%	1,211,257	-15.489%
2025-11-21	24.2700	24.8600	23.9700	24.7400	+1.937%	1,402,432	-14.430%
2025-11-20	25.6800	25.7950	24.2400	24.2700	-3.652%	1,174,862	-12.773%
2025-11-19	24.7000	25.3190	24.3700	25.1900	+2.858%	1,761,277	-15.959%
2025-11-18	24.6600	24.9800	24.2500	24.4900	-0.689%	1,470,420	-13.557%
2025-11-17	25.4700	25.6600	24.5100	24.6600	-3.747%	2,163,973	-14.152%
2025-11-14	25.0000	25.6950	24.7900	25.6200	+0.156%	2,130,269	-17.369%
2025-11-13	26.3600	26.7657	25.4200	25.5800	-2.959%	1,588,683	-17.240%
2025-11-12	27.1400	27.5100	26.2500	26.3600	-3.337%	1,364,773	-19.689%
2025-11-11	28.1200	28.3700	27.0620	27.2700	-0.980%	2,320,935	-22.369%
2025-11-10	27.0900	27.6400	26.9000	27.5400	+2.608%	2,367,416	-23.130%
2025-11-07	26.5800	26.8500	26.0100	26.8400	0.000%	2,520,772	-21.125%
2025-11-06	27.2100	27.3850	26.7300	26.8400	-1.649%	998,319	-21.125%
2025-11-05	27.0700	27.5000	26.8650	27.2900	-0.764%	1,453,471	-22.426%
2025-11-04	27.8800	28.3700	27.4400	27.5000	-3.373%	3,477,465	-23.018%
2025-11-03	28.8800	29.0000	27.9780	28.4600	-1.488%	1,378,615	-25.615%
2025-10-31	28.5300	29.0100	28.3700	28.8900	+1.191%	1,396,633	-26.722%
2025-10-30	28.5300	29.2000	28.3200	28.5500	-0.279%	1,544,876	-25.849%
2025-10-29	28.4600	28.8500	28.1600	28.6300	+0.351%	1,385,403	-26.057%
2025-10-28	29.0900	29.0900	28.2400	28.5300	-1.143%	1,638,389	-25.797%
2025-10-27	29.1700	29.3100	28.7012	28.8600	-0.276%	1,681,771	-26.646%
2025-10-24	29.1300	29.3900	28.8500	28.9400	+0.035%	1,947,866	-26.849%
2025-10-23	27.9500	29.0250	27.8440	28.9300	+3.395%	1,490,351	-26.823%
2025-10-22	28.3300	28.5200	27.8700	27.9800	-1.479%	1,249,077	-24.339%
2025-10-21	27.7000	28.4600	27.7000	28.4000	+3.011%	1,181,311	-25.458%
2025-10-20	27.4500	27.7500	27.2000	27.5700	+1.063%	1,330,971	-23.214%
2025-10-17	27.6200	27.9400	26.9000	27.2800	-2.222%	1,679,235	-22.397%
2025-10-16	28.6100	28.7380	27.7100	27.9000	-1.518%	2,284,115	-24.122%
2025-10-15	29.1400	29.6400	27.7200	28.3300	-1.082%	2,676,635	-25.274%
2025-10-14	27.6100	28.8800	27.1100	28.6400	+4.108%	2,307,226	-26.082%
2025-10-13	26.7500	28.3199	26.3200	27.5100	+4.126%	3,440,955	-23.046%
2025-10-10	27.0900	27.2200	26.2300	26.4200	-1.381%	1,373,144	-19.871%
2025-10-09	27.1800	27.2900	26.6500	26.7900	-1.399%	1,005,162	-20.978%
2025-10-08	26.6000	27.1900	26.5500	27.1700	+2.335%	919,329	-22.083%
2025-10-07	26.5600	26.7950	26.2300	26.5500	+0.151%	1,174,400	-20.264%
2025-10-06	26.7100	26.9100	26.4900	26.5100	-0.338%	1,314,300	-20.143%
2025-10-03	27.3800	27.3800	26.5600	26.6000	-2.707%	1,251,471	-20.414%
2025-10-02	27.4400	27.6700	27.0650	27.3400	-0.401%	3,267,456	-22.568%
2025-10-01	27.0000	27.6000	27.0000	27.4500	+0.586%	5,054,870	-22.878%
2025-09-30	26.4900	27.4205	26.4200	27.2900	+3.137%	2,629,034	-22.426%
2025-09-29	26.9400	26.9490	26.3250	26.4600	-1.010%	2,170,939	-19.992%
2025-09-26	26.5200	26.9850	26.3900	26.7300	+1.984%	1,735,881	-20.801%
2025-09-25	25.9900	26.3100	25.7736	26.2100	+0.115%	1,238,012	-19.229%
2025-09-24	27.2400	27.3950	26.1650	26.1800	-2.749%	1,411,604	-19.137%
2025-09-23	27.8800	28.3500	26.8900	26.9200	-3.096%	1,737,597	-21.360%
2025-09-22	27.5400	27.8400	27.3800	27.7800	+0.725%	1,161,100	-23.794%
2025-09-19	28.0000	28.0000	27.4300	27.5800	-1.324%	3,087,158	-23.241%
2025-09-18	27.5300	28.1600	27.2200	27.9500	+1.563%	1,390,064	-24.258%
2025-09-17	27.3600	27.8300	27.1600	27.5200	+0.769%	2,310,698	-23.074%
2025-09-16	27.2600	27.5100	27.0600	27.3100	+1.073%	1,310,407	-22.483%
2025-09-15	27.2000	27.4138	26.9000	27.0200	-0.515%	1,381,063	-21.651%
2025-09-12	27.8400	27.9900	27.1200	27.1600	-0.695%	923,908	-22.054%
2025-09-11	26.9100	27.4800	26.9100	27.3500	+1.447%	1,298,068	-22.596%
2025-09-10	26.6700	26.9600	26.6000	26.9600	+1.201%	1,534,336	-21.476%
2025-09-09	26.8600	26.8700	26.5293	26.6400	-1.003%	1,154,220	-20.533%
2025-09-08	26.8200	27.1000	26.7500	26.9100	+1.356%	1,338,898	-21.330%
2025-09-05	27.5300	27.7900	26.3200	26.5500	-3.384%	2,120,777	-20.264%
2025-09-04	26.7900	27.5900	26.6500	27.4800	+2.960%	2,645,544	-22.962%
2025-09-03	26.7000	26.9200	26.4700	26.6900	+0.075%	1,313,434	-20.682%
2025-09-02	26.5600	26.7300	25.8100	26.6700	+0.680%	1,274,864	-20.622%
2025-08-29	26.9100	26.9100	26.3700	26.4900	-1.743%	884,503	-20.083%
2025-08-28	26.9600	27.1200	26.8100	26.9600	-0.074%	750,833	-21.476%
2025-08-27	27.2200	27.5100	26.8800	26.9800	-1.136%	1,069,190	-21.534%
2025-08-26	26.9100	27.3200	26.9100	27.2900	+1.412%	1,788,752	-22.426%
2025-08-25	27.2600	27.5400	26.8600	26.9100	-1.175%	1,102,473	-21.330%
2025-08-22	27.0300	27.7000	26.9100	27.2300	+1.340%	2,542,205	-22.255%
2025-08-21	26.6200	26.9600	26.4750	26.8700	+0.863%	1,606,557	-21.213%
2025-08-20	26.6600	26.7300	26.0500	26.6400	+0.566%	1,477,555	-20.533%
2025-08-19	26.5300	26.6800	26.2300	26.4900	-0.301%	1,367,091	-20.083%
2025-08-18	26.7800	26.9750	26.5450	26.5700	+0.075%	1,498,525	-20.324%
2025-08-15	27.0300	27.2200	26.5250	26.5500	-1.739%	1,627,864	-20.264%
2025-08-14	25.9000	27.4900	25.7700	27.0200	-4.048%	5,291,776	-21.651%
2025-08-13	28.8400	28.9200	27.5200	28.1600	-1.779%	2,603,199	-24.822%
2025-08-12	28.4200	28.9900	28.2501	28.6700	+1.272%	1,580,910	-26.160%
2025-08-11	27.7900	28.4200	27.5700	28.3100	+2.684%	2,057,181	-25.221%
2025-08-08	28.3300	28.5300	27.5700	27.5700	-2.199%	1,492,222	-23.214%
2025-08-07	28.2800	28.4400	27.9030	28.1900	+0.285%	1,054,240	-24.902%
2025-08-06	28.3800	28.4700	27.9600	28.1100	-0.390%	1,062,739	-24.689%
2025-08-05	28.6300	28.7600	28.0600	28.2200	-0.634%	1,374,908	-24.982%
2025-08-04	28.3200	28.7900	28.1600	28.4000	+1.938%	2,252,069	-25.458%
2025-08-01	28.1200	28.3550	27.4500	27.8600	-2.417%	1,620,823	-24.013%
2025-07-31	28.2600	28.6800	27.7950	28.5500	+1.313%	1,897,612	-25.849%
2025-07-30	28.2400	28.5000	28.0000	28.1800	+0.356%	1,850,817	-24.876%
2025-07-29	28.5000	28.6100	27.8800	28.0800	-0.390%	1,192,172	-24.608%
2025-07-28	28.3500	28.4800	27.9000	28.1900	-0.212%	1,052,596	-24.902%
2025-07-25	28.4200	28.5450	28.0300	28.2500	-0.353%	1,115,497	-25.062%
2025-07-24	28.6200	28.7850	28.2400	28.3500	-1.357%	1,331,595	-25.326%
2025-07-23	29.2200	29.3100	28.6600	28.7400	-0.450%	1,665,272	-26.340%
2025-07-22	29.6100	29.7900	28.6500	28.8700	-2.991%	1,776,106	-26.671%
2025-07-21	30.4000	30.4300	29.7600	29.7600	-2.105%	1,452,097	-28.864%
2025-07-18	30.8300	30.9900	30.3800	30.4000	-1.202%	1,214,946	-30.362%
2025-07-17	30.4600	30.9300	30.2200	30.7700	+1.652%	1,187,606	-31.199%
2025-07-16	30.1700	30.4000	29.9700	30.2700	+0.331%	2,569,603	-30.063%
2025-07-15	30.6000	30.8300	30.1600	30.1700	-1.276%	1,972,754	-29.831%
2025-07-14	29.8400	30.7400	29.7000	30.5600	+2.413%	1,316,365	-30.726%
2025-07-11	29.7600	30.1200	29.6000	29.8400	-0.566%	1,261,684	-29.055%
2025-07-10	30.5600	30.9500	29.9200	30.0100	-0.166%	1,268,686	-29.457%
2025-07-09	30.8300	30.8600	29.9801	30.0600	-1.281%	3,606,792	-29.574%
2025-07-08	30.8000	30.9350	30.2122	30.4500	-1.040%	2,840,959	-30.476%
2025-07-07	30.9000	31.1800	30.5500	30.7700	-0.356%	3,204,597	-31.199%
2025-07-03	31.0100	31.2300	30.8300	30.8800	-0.291%	1,353,275	-31.444%
2025-07-02	30.7000	30.9700	30.3100	30.9700	+1.143%	4,934,028	-31.644%
2025-07-01	31.6500	31.8500	30.5100	30.6200	-3.254%	3,328,699	-30.862%
2025-06-30	31.7600	31.9700	31.4600	31.6500	+0.063%	3,700,061	-33.112%
2025-06-27	30.7900	31.7000	30.7300	31.6300	+2.795%	7,006,103	-33.070%
2025-06-26	30.5100	31.1750	30.3050	30.7700	+2.023%	3,223,086	-31.199%
2025-06-25	30.2900	30.2900	30.0150	30.1600	+0.100%	1,500,394	-29.808%
2025-06-24	30.0700	30.2650	29.4200	30.1300	+0.567%	1,790,963	-29.738%
2025-06-23	29.2900	30.0250	29.0000	29.9600	+2.603%	2,616,444	-29.339%
2025-06-20	29.8600	29.8900	29.1000	29.2000	-1.783%	5,803,970	-27.500%
2025-06-18	30.2700	30.4500	29.6600	29.7300	-1.556%	2,511,726	-28.792%
2025-06-17	30.5200	30.7000	30.1800	30.2000	-0.984%	1,255,561	-29.901%
2025-06-16	30.7700	31.0000	30.4400	30.5000	+0.296%	1,830,772	-30.590%
2025-06-13	30.4900	30.9900	30.2500	30.4100	-1.170%	2,362,208	-30.385%
2025-06-12	30.4400	30.9000	30.3800	30.7700	+0.098%	2,470,488	-31.199%
2025-06-11	30.6900	30.9400	30.0600	30.7400	-0.097%	1,474,145	-31.132%
2025-06-10	30.9800	31.0700	30.6900	30.7700	+0.065%	1,474,741	-31.199%
2025-06-09	30.5300	30.9300	30.1800	30.7500	+0.721%	1,918,614	-31.154%
2025-06-06	29.9400	30.5800	29.8400	30.5300	+2.795%	3,430,535	-30.658%
2025-06-05	30.0000	30.0100	29.6800	29.7000	-0.436%	2,316,277	-28.721%
2025-06-04	29.7800	30.0000	29.5600	29.8300	+0.336%	1,887,316	-29.031%
2025-06-03	29.8100	29.9400	29.3600	29.7300	+0.304%	2,820,495	-28.792%
2025-06-02	29.2200	29.6400	28.8750	29.6400	+1.057%	1,621,761	-28.576%
2025-05-30	29.0400	29.3600	28.7900	29.3300	+1.068%	1,948,345	-27.821%
2025-05-29	28.8900	29.0400	28.4400	29.0200	+0.659%	2,359,850	-27.050%
2025-05-28	28.7000	28.8550	28.3350	28.8300	+0.523%	2,866,043	-26.570%
2025-05-27	28.5900	28.8800	28.2500	28.6800	+1.847%	3,857,397	-26.185%
2025-05-23	27.7000	28.3199	27.6100	28.1600	+0.571%	7,277,174	-24.822%
2025-05-22	28.1600	28.3600	27.7500	28.0000	-1.339%	14,141,222	-24.393%
2025-05-21	29.1600	29.1600	27.9300	28.3800	-2.138%	2,816,101	-25.405%
2025-05-20	28.9900	29.5600	28.8900	29.0000	-3.107%	2,300,653	-27.000%
2025-05-19	29.5900	30.0740	29.5400	29.9300	-0.067%	1,445,883	-29.268%
2025-05-16	30.3300	30.3300	29.8200	29.9500	-0.861%	1,232,341	-29.316%
2025-05-15	30.4300	30.5000	29.8400	30.2100	+0.033%	1,855,282	-29.924%
2025-05-14	29.8300	30.5900	29.5100	30.2000	+1.173%	2,244,411	-29.901%
2025-05-13	28.5100	30.2000	27.5000	29.8500	+4.371%	3,359,769	-29.079%
2025-05-12	28.9000	28.9900	28.0300	28.6000	+2.878%	3,044,948	-25.979%
2025-05-09	27.9400	28.1400	27.4300	27.8000	-0.180%	2,915,853	-23.849%
2025-05-08	27.4400	28.1200	27.3750	27.8500	+2.692%	1,155,126	-23.986%
2025-05-07	27.2700	27.6000	26.9000	27.1200	-0.477%	1,257,013	-21.940%
2025-05-06	27.4700	27.7650	27.1800	27.2500	-1.482%	1,097,078	-22.312%
2025-05-05	27.6500	28.1000	27.6000	27.6600	-0.825%	942,800	-23.463%
2025-05-02	27.6600	28.0100	27.4500	27.8900	+2.877%	943,762	-24.095%
2025-05-01	26.9100	27.5900	26.9000	27.1100	+0.333%	1,434,384	-21.911%
2025-04-30	26.6100	27.0900	26.2000	27.0200	+0.334%	1,115,253	-21.651%
2025-04-29	26.6700	27.0900	26.5200	26.9300	+0.560%	3,228,133	-21.389%
2025-04-28	26.5900	26.8300	26.2500	26.7800	+1.133%	953,769	-20.948%
2025-04-25	26.3400	26.5200	26.0000	26.4800	+0.838%	1,238,875	-20.053%
2025-04-24	25.5100	26.4700	25.3500	26.2600	+2.779%	752,137	-19.383%
2025-04-23	25.6000	26.2000	25.2100	25.5500	+2.734%	1,844,874	-17.143%
2025-04-22	24.4400	24.9100	24.2400	24.8700	+2.684%	1,288,085	-14.877%
2025-04-21	25.2700	25.5100	24.0500	24.2200	-4.945%	2,787,153	-12.593%
2025-04-17	25.4900	25.9199	25.2700	25.4800	+0.871%	1,301,347	-16.915%
2025-04-16	25.6600	25.7300	25.0400	25.2600	-1.405%	2,209,738	-16.192%
2025-04-15	25.1800	25.6600	25.1800	25.6200	+2.275%	1,946,548	-17.369%
2025-04-14	24.9100	25.1900	24.5900	25.0500	+2.245%	2,040,329	-15.489%
2025-04-11	24.7200	24.9000	23.9100	24.5000	-0.122%	2,660,970	-13.592%

.dark-mode .hxnG0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxnG0s{ color: #333333; background-color: white; border: 2px solid #333333; }SAROStandardAero, Inc.stock NYSE

SARO
StandardAero, Inc.
stock NYSE