NYSE - Nasdaq Real Time Price USD

StandardAero, Inc. (SARO)

29.16
-0.77
(-2.57%)
As of 1:52:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202528.9929.5228.8929.1629.161,047,134
May 19, 202529.5930.0729.5429.9329.931,445,800
May 16, 202530.3330.3329.8229.9529.951,232,300
May 15, 202530.4330.5029.8430.2130.211,855,200
May 14, 202529.8330.5929.5130.2030.202,244,400
May 13, 202528.5130.2027.5029.8529.853,359,800
May 12, 202528.9028.9928.0328.6028.603,044,800
May 9, 202527.9428.1427.4327.8027.802,915,900
May 8, 202527.4428.1227.3827.8527.851,155,100
May 7, 202527.2727.6026.9027.1227.121,257,000
May 6, 202527.4727.7627.1827.2527.251,097,100
May 5, 202527.6528.1027.6027.6627.66942,800
May 2, 202527.6628.0127.4527.8927.89943,800
May 1, 202526.9127.5926.9027.1127.111,434,400
Apr 30, 202526.6127.0926.2027.0227.021,115,300
Apr 29, 202526.6727.0926.5226.9326.933,228,100
Apr 28, 202526.5926.8326.2526.7826.78953,800
Apr 25, 202526.3426.5226.0026.4826.481,238,900
Apr 24, 202525.5126.4725.3526.2626.26752,000
Apr 23, 202525.6026.2025.2125.5525.551,844,900
Apr 22, 202524.4424.9124.2424.8724.871,288,100
Apr 21, 202525.2725.5124.0524.2224.222,787,100
Apr 17, 202525.4925.9225.2725.4825.481,301,300
Apr 16, 202525.6625.7325.0425.2625.262,209,700
Apr 15, 202525.1825.6625.1825.6225.621,946,500
Apr 14, 202524.9125.1924.5925.0525.052,040,300
Apr 11, 202524.7224.9023.9124.5024.502,661,000
Apr 10, 202524.8625.0423.9124.5324.533,072,200
Apr 9, 202522.0425.6822.0025.2725.276,032,900
Apr 8, 202523.8223.9321.8522.2322.233,274,100
Apr 7, 202522.1723.6821.3122.5622.565,363,600
Apr 4, 202524.5824.8623.0523.1323.138,416,000
Apr 3, 202526.4826.7124.9825.6025.604,870,000
Apr 2, 202526.5027.3526.2927.1927.194,592,700
Apr 1, 202527.0327.1926.4426.8126.814,203,500
Mar 31, 202526.7627.1326.2126.6426.644,349,800
Mar 28, 202528.0228.1627.1427.1827.187,988,700
Mar 27, 202527.8928.2927.5028.0428.048,731,400
Mar 26, 202528.2528.5127.7427.7427.7419,158,500
Mar 25, 202528.5129.9928.2029.3229.322,804,800
Mar 24, 202527.6428.9227.2528.7428.741,909,300
Mar 21, 202529.1129.2028.3928.5928.596,668,200
Mar 20, 202528.8629.5928.7229.1329.131,405,300
Mar 19, 202528.7429.1628.5129.0929.091,764,400
Mar 18, 202528.9229.0428.3828.7428.741,295,300
Mar 17, 202528.6229.1628.5028.8928.891,435,400
Mar 14, 202528.9629.6128.3628.6228.621,782,000
Mar 13, 202528.2829.1128.0028.9828.981,658,600
Mar 12, 202528.8628.8627.4428.0628.062,061,600
Mar 11, 202525.8228.9225.8128.5428.543,532,900
Mar 10, 202526.4426.9925.9226.3026.302,013,100
Mar 7, 202526.5026.9925.6626.8526.851,484,400
Mar 6, 202527.0027.2826.5226.6426.641,839,800
Mar 5, 202526.9127.5226.6727.3127.31969,800
Mar 4, 202527.1627.5526.6326.8126.81826,600
Mar 3, 202528.2228.3427.0027.2627.26691,100
Feb 28, 202527.9528.3627.8128.2328.232,264,800
Feb 27, 202527.3528.0627.1128.0328.03618,700
Feb 26, 202527.1927.6526.9327.1527.15698,000
Feb 25, 202526.4227.1526.0326.9326.93695,200
Feb 24, 202526.3326.4625.8126.2426.24511,600
Feb 21, 202527.2727.3826.1326.1326.13722,700
Feb 20, 202527.0127.3026.7227.2327.23645,900
Feb 19, 202526.9927.2326.6427.1027.101,918,500
Feb 18, 202526.8027.0126.2626.8826.88610,900
Feb 14, 202527.0127.2725.7626.5826.58968,300
Feb 13, 202528.0128.0526.8226.9926.99848,800
Feb 12, 202527.3127.9227.2027.8127.81585,300
Feb 11, 202527.2227.7227.0427.5927.59779,800
Feb 10, 202527.3427.4627.0327.3527.35354,600
Feb 7, 202527.3027.6827.0027.4227.42789,900
Feb 6, 202527.3827.3826.6627.0527.05966,900
Feb 5, 202527.3627.9726.9827.1727.17866,900
Feb 4, 202527.0627.4026.8827.0527.051,201,700
Feb 3, 202526.2127.4026.1127.1027.101,001,300
Jan 31, 202526.9927.2826.7026.8426.84845,600
Jan 30, 202526.2627.1726.2226.9026.90760,500
Jan 29, 202526.1926.5125.9126.0926.09730,100
Jan 28, 202526.3026.7025.8226.0326.03494,800
Jan 27, 202525.8926.3325.6526.1326.13910,200
Jan 24, 202526.7727.0726.0226.0426.041,317,900
Jan 23, 202525.2527.0925.1326.9026.902,117,900
Jan 22, 202525.2125.2124.6124.9024.902,043,500
Jan 21, 202524.9125.1424.4225.0525.052,091,400
Jan 17, 202523.8124.6623.7724.6424.641,398,100
Jan 16, 202524.2424.6223.8123.8223.82915,700
Jan 15, 202524.5624.7224.0224.0924.091,593,800
Jan 14, 202523.2424.1723.0124.0124.011,228,100
Jan 13, 202523.0123.3422.8523.1623.162,147,300
Jan 10, 202522.9523.5822.8323.2123.212,093,700
Jan 8, 202522.8423.0622.5023.0423.042,313,400
Jan 7, 202523.8023.9522.8023.0023.003,527,900
Jan 6, 202524.1224.1623.6123.8023.803,133,600
Jan 3, 202524.5524.7224.0324.0424.041,959,700
Jan 2, 202525.0025.3724.5324.5424.541,274,700
Dec 31, 202425.6825.9824.6324.7624.761,742,200
Dec 30, 202425.1925.5624.8125.3725.371,066,800
Dec 27, 202425.3025.8125.1725.5825.581,065,700
Dec 26, 202425.4826.3325.3525.5025.501,117,600
Dec 24, 202425.5125.8325.2325.4825.48630,700
Dec 23, 202425.7425.7425.1225.4025.402,729,200
Dec 20, 202425.1226.1824.9626.0726.0712,592,100
Dec 19, 202425.0125.3224.5825.0125.012,368,500
Dec 18, 202425.3325.7324.5524.9824.982,235,500
Dec 17, 202426.0026.1525.4325.4325.431,338,400
Dec 16, 202426.2026.8725.9026.1926.191,662,700
Dec 13, 202425.5026.1325.4926.1026.101,328,200
Dec 12, 202427.0027.1925.5525.6125.611,676,500
Dec 11, 202426.9027.3926.6327.2827.28693,000
Dec 10, 202426.9127.5925.9327.0027.001,303,000
Dec 9, 202428.7629.0027.0927.2127.211,180,900
Dec 6, 202428.3528.4728.0028.4528.451,000,500
Dec 5, 202428.2128.7128.0728.3128.311,354,900
Dec 4, 202427.8628.6327.8628.4028.40414,700
Dec 3, 202428.0028.8127.8428.2628.26891,900
Dec 2, 202428.6528.8327.7528.0528.05869,600
Nov 29, 202428.5628.9128.4028.6628.66574,900
Nov 27, 202428.9429.7528.4928.5028.50896,400
Nov 26, 202428.9529.7928.8529.3729.37878,000
Nov 25, 202428.5429.3028.3229.2429.24790,700
Nov 22, 202428.7229.1528.1328.6628.661,594,100
Nov 21, 202428.3229.2328.3228.8828.881,219,100
Nov 20, 202428.5028.6328.0028.5228.52544,100
Nov 19, 202428.5128.7328.0028.3528.351,597,600
Nov 18, 202428.0728.7128.0128.5328.53724,400
Nov 15, 202427.0128.1626.7828.1528.151,147,300
Nov 14, 202428.4828.9226.9627.1027.102,488,100
Nov 13, 202429.1829.4828.2729.0729.071,721,800
Nov 12, 202430.0330.0329.1229.3229.321,072,700
Nov 11, 202429.9130.3629.7529.9029.90558,200
Nov 8, 202429.1630.1928.8829.7629.76652,400
Nov 7, 202430.0830.2129.1029.2729.27398,900
Nov 6, 202429.5630.5729.2030.0430.041,032,500
Nov 5, 202428.5029.5328.1829.0229.023,160,500
Nov 4, 202428.5029.0828.2528.6128.611,182,100
Nov 1, 202429.0029.2128.4528.5028.501,388,200
Oct 31, 202429.1929.6528.7128.8528.85453,000
Oct 30, 202429.1029.6028.9829.3929.39429,400
Oct 29, 202429.3029.5928.4129.2029.202,339,000
Oct 28, 202430.0030.8229.2729.7129.711,773,500
Oct 25, 202431.1031.4230.0030.2530.251,317,100
Oct 24, 202431.2532.0031.1131.1731.17867,300
Oct 23, 202430.9931.8030.9931.3631.36434,400
Oct 22, 202432.1632.1930.8831.1731.17744,100
Oct 21, 202431.3532.3831.0232.0532.051,140,900
Oct 18, 202432.5032.5831.3031.5231.52838,000
Oct 17, 202432.2733.0032.1332.6932.69580,200
Oct 16, 202432.3632.5931.4332.0832.08797,600
Oct 15, 202431.6632.6031.5532.3432.341,397,000
Oct 14, 202431.1531.7130.5931.7031.701,216,200
Oct 11, 202431.6032.0530.7330.7530.751,540,800
Oct 10, 202432.2432.4931.4831.6031.601,449,200
Oct 9, 202432.9534.3832.4132.4132.411,788,200
Oct 8, 202432.4133.7532.2732.8932.898,476,100
Oct 7, 202432.3733.2332.2032.4132.412,532,200
Oct 4, 202432.8133.2032.2632.5032.501,748,900
Oct 3, 202432.2433.2532.1232.9732.975,358,400
Oct 2, 202431.0033.0130.7632.7532.7527,287,300

Related Tickers

HXL Hexcel Corporation
54.16
-0.30%
 
MRCY Mercury Systems, Inc.
47.90
+2.69%
 
TXT Textron Inc.
76.50
+0.10%
 
LOAR Loar Holdings Inc.
83.27
-1.97%
 
HEI-A HEICO Corporation
219.70
-1.17%
 
KRMN Karman Holdings Inc.
44.29
-0.07%
 
MOG-A Moog Inc.
187.96
-0.46%
 
CAE CAE Inc.
25.86
+1.69%
 
TGI Triumph Group, Inc.
25.69
-0.02%
 
DRS Leonardo DRS, Inc.
41.42
-1.38%