MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SARO — StandardAero, Inc.
NYSEStandardAero, Inc.
$20.33
+0.08(+0.40%)
- O
- 20.03
- H
- 20.40
- L
- 19.85
- V
- 3.51M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.33
Period Return-24.09%
Period High$34.48
Period Low$19.85
Avg Daily Volume3.07M
Total Trading Days365
SARO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.03 | $20.40 | $19.85 | $20.33 | +$0.08 | +0.40% | 3,505,330 | $20.25 | $19.85 $20.40 |
| Oct 7, 2026 | $20.79 | $20.79 | $19.98 | $20.25 | $-0.69 | -3.30% | 3,238,602 | $20.23 | $19.98 $20.79 |
| Oct 6, 2026 | $21.20 | $21.40 | $20.91 | $20.94 | $-0.10 | -0.48% | 3,475,294 | $21.07 | $20.91 $21.40 |
| Oct 5, 2026 | $21.05 | $21.55 | $20.93 | $21.04 | $-0.01 | -0.05% | 3,768,248 | $21.12 | $20.93 $21.55 |
| Oct 2, 2026 | $21.45 | $21.49 | $20.84 | $21.05 | $-0.12 | -0.57% | 3,702,193 | $21.08 | $20.84 $21.49 |
| Oct 1, 2026 | $21.24 | $21.53 | $20.79 | $21.17 | $-0.18 | -0.84% | 4,513,318 | $21.17 | $20.79 $21.53 |
| Sep 30, 2026 | $21.63 | $21.82 | $21.33 | $21.35 | $-0.40 | -1.84% | 3,656,260 | $21.50 | $21.33 $21.82 |
| Sep 29, 2026 | $21.78 | $22.11 | $21.47 | $21.75 | $-0.47 | -2.12% | 5,072,210 | $21.71 | $21.47 $22.11 |
| Sep 28, 2026 | $22.36 | $22.66 | $22.05 | $22.22 | $-0.52 | -2.29% | 5,294,815 | $22.26 | $22.05 $22.66 |
| Sep 25, 2026 | $22.09 | $22.88 | $21.99 | $22.74 | +$0.56 | +2.52% | 4,301,165 | $22.62 | $21.99 $22.88 |
| Sep 24, 2026 | $22.53 | $22.64 | $22.15 | $22.18 | $-0.40 | -1.77% | 4,351,630 | $22.31 | $22.15 $22.64 |
| Sep 23, 2026 | $22.68 | $22.99 | $22.57 | $22.58 | $-0.20 | -0.88% | 3,158,212 | $22.73 | $22.57 $22.99 |
| Sep 22, 2026 | $23.22 | $23.32 | $22.39 | $22.78 | $-0.10 | -0.44% | 3,780,638 | $22.74 | $22.39 $23.32 |
| Sep 21, 2026 | $22.50 | $22.88 | $22.37 | $22.88 | +$0.58 | +2.60% | 3,492,392 | $22.73 | $22.37 $22.88 |
| Sep 18, 2026 | $22.60 | $22.72 | $22.29 | $22.30 | $-0.24 | -1.06% | 10,293,116 | $22.35 | $22.29 $22.72 |
| Sep 17, 2026 | $23.51 | $23.54 | $22.38 | $22.54 | $-0.59 | -2.55% | 4,920,798 | $22.60 | $22.38 $23.54 |
| Sep 16, 2026 | $23.57 | $23.57 | $22.83 | $23.13 | $-0.14 | -0.60% | 3,411,658 | $23.18 | $22.83 $23.57 |
| Sep 15, 2026 | $23.56 | $23.78 | $22.96 | $23.27 | $-0.33 | -1.40% | 4,340,281 | $23.26 | $22.96 $23.78 |
| Sep 14, 2026 | $23.74 | $23.89 | $23.51 | $23.60 | $-0.44 | -1.83% | 2,905,280 | $23.65 | $23.51 $23.89 |
| Sep 11, 2026 | $24.08 | $24.18 | $23.69 | $24.04 | +$0.39 | +1.65% | 2,529,173 | $23.99 | $23.69 $24.18 |
| Sep 10, 2026 | $24.02 | $24.30 | $23.52 | $23.65 | $-0.57 | -2.35% | 2,569,842 | $23.76 | $23.52 $24.30 |
| Sep 9, 2026 | $24.35 | $24.50 | $23.86 | $24.22 | $-0.25 | -1.02% | 2,609,348 | $24.16 | $23.86 $24.50 |
| Sep 8, 2026 | $24.85 | $25.66 | $24.27 | $24.47 | $-0.34 | -1.37% | 3,642,911 | $24.61 | $24.27 $25.66 |
| Sep 4, 2026 | $24.53 | $24.87 | $24.47 | $24.81 | +$0.17 | +0.69% | 2,310,708 | $24.72 | $24.47 $24.87 |
| Sep 3, 2026 | $24.32 | $24.72 | $23.86 | $24.64 | +$0.57 | +2.37% | 3,845,628 | $24.51 | $23.86 $24.72 |
| Sep 2, 2026 | $24.57 | $24.62 | $24.03 | $24.07 | $-0.14 | -0.58% | 3,077,392 | $24.22 | $24.03 $24.62 |
| Sep 1, 2026 | $24.30 | $24.88 | $24.14 | $24.21 | $-0.28 | -1.14% | 3,907,249 | $24.37 | $24.14 $24.88 |
| Aug 31, 2026 | $24.70 | $24.84 | $24.08 | $24.49 | $-0.52 | -2.08% | 4,219,973 | $24.41 | $24.08 $24.84 |
| Aug 28, 2026 | $25.35 | $25.46 | $24.84 | $25.01 | $-0.07 | -0.28% | 2,253,993 | $25.02 | $24.84 $25.46 |
| Aug 27, 2026 | $25.11 | $25.22 | $24.72 | $25.08 | $-0.09 | -0.36% | 2,442,946 | $24.98 | $24.72 $25.22 |