StandardAero, Inc. (SARO) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	24.57	24.61	24.03	24.07	-0.58%	3,202,548
2026-09-01	24.30	24.88	24.14	24.21	-1.14%	3,907,200
2026-08-31	24.70	24.84	24.07	24.49	-2.08%	4,219,800
2026-08-28	25.35	25.46	24.84	25.01	-0.28%	2,253,700
2026-08-27	25.11	25.22	24.72	25.08	-0.36%	2,442,900
2026-08-26	25.23	25.63	25.07	25.17	+0.84%	2,566,200
2026-08-25	25.15	25.19	24.71	24.96	+1.59%	3,200,711
2026-08-24	25.19	25.55	24.47	24.57	-1.96%	4,100,513
2026-08-21	25.36	25.60	25.00	25.06	-0.67%	2,562,600
2026-08-20	26.27	26.32	25.11	25.23	-4.43%	2,638,500
2026-08-19	27.09	27.20	26.27	26.40	-2.19%	2,201,900
2026-08-18	27.13	27.33	26.65	26.99	-1.46%	2,583,100
2026-08-17	27.78	27.86	27.33	27.39	-1.83%	2,453,400
2026-08-14	27.56	27.94	27.24	27.90	+2.88%	3,035,300
2026-08-13	27.58	27.58	27.01	27.12	-0.99%	7,817,300
2026-08-12	28.29	28.47	27.36	27.39	-2.87%	3,699,900
2026-08-11	28.34	28.80	28.07	28.20	-0.46%	2,468,582
2026-08-10	30.00	30.00	28.20	28.33	-2.95%	2,913,848
2026-08-07	29.69	30.82	28.65	29.19	-2.70%	6,297,700
2026-08-06	30.86	31.64	29.85	30.00	-3.26%	4,582,000
2026-08-05	30.37	31.11	30.37	31.01	+1.08%	3,638,100
2026-08-04	30.15	30.83	30.14	30.68	+2.37%	2,684,300
2026-08-03	29.40	30.11	29.35	29.97	+2.25%	2,156,800
2026-07-31	29.09	29.50	28.71	29.31	+1.14%	1,869,200
2026-07-30	28.78	29.07	28.16	28.98	+0.87%	2,225,000
2026-07-29	29.89	29.96	28.54	28.73	-4.74%	3,740,300
2026-07-28	29.53	30.21	29.33	30.16	+2.13%	3,587,500
2026-07-27	29.09	29.86	28.88	29.53	+2.89%	4,644,700
2026-07-24	28.37	28.88	28.32	28.70	+1.56%	3,062,100
2026-07-23	27.31	28.57	27.31	28.26	+2.47%	4,451,700
2026-07-22	27.20	27.80	27.14	27.58	+1.70%	3,299,500
2026-07-21	26.59	27.39	26.20	27.12	+1.76%	3,393,271
2026-07-20	26.81	27.27	26.46	26.65	-0.30%	3,138,227
2026-07-17	26.44	27.45	26.21	26.73	+0.41%	3,876,500
2026-07-16	27.15	27.27	26.38	26.62	-3.34%	3,167,300
2026-07-15	27.41	27.64	26.90	27.54	+0.66%	2,339,800
2026-07-14	27.72	28.20	27.30	27.36	-0.69%	2,529,900
2026-07-13	27.78	28.01	27.06	27.55	-1.36%	2,588,600
2026-07-10	28.34	28.46	27.66	27.93	-0.46%	2,240,900
2026-07-09	28.43	28.43	27.66	28.06	-0.32%	3,828,200
2026-07-08	29.58	29.60	28.13	28.15	-6.29%	3,818,800
2026-07-07	30.73	30.73	29.68	30.04	-2.85%	3,814,300
2026-07-06	30.39	31.02	30.21	30.92	+2.69%	3,700,100
2026-07-02	30.26	30.49	29.45	30.11	+0.37%	4,142,300
2026-07-01	30.00	30.47	29.62	30.00	+0.30%	3,898,100
2026-06-30	28.63	29.91	28.23	29.91	+4.43%	3,976,200
2026-06-29	28.16	28.67	28.03	28.64	+1.78%	4,873,900
2026-06-26	27.69	28.44	27.45	28.14	+1.26%	5,001,100
2026-06-25	27.57	28.40	27.43	27.79	+2.47%	5,334,700
2026-06-24	26.90	27.69	26.88	27.12	+1.01%	3,738,500
2026-06-23	26.76	27.19	26.55	26.85	-1.50%	3,650,700
2026-06-22	27.33	27.76	27.20	27.26	-1.77%	4,050,500
2026-06-18	27.45	27.82	27.33	27.75	+2.17%	6,189,800
2026-06-17	26.89	28.13	26.89	27.16	+1.23%	5,956,500
2026-06-16	27.13	27.28	26.82	26.83	-0.56%	4,375,300
2026-06-15	27.46	27.86	26.93	26.98	+0.26%	3,154,100
2026-06-12	26.19	26.98	26.18	26.91	+3.70%	5,080,900
2026-06-11	25.00	26.13	24.86	25.95	+4.76%	4,472,800
2026-06-10	25.55	25.59	24.76	24.77	-3.17%	3,028,100
2026-06-09	24.94	25.77	24.73	25.58	+3.19%	3,898,600
2026-06-08	25.49	25.71	24.70	24.79	-3.20%	4,107,100
2026-06-05	25.43	25.75	25.26	25.61	+0.23%	2,383,000
2026-06-04	25.20	25.83	25.20	25.55	+2.57%	4,006,500
2026-06-03	24.94	25.16	24.21	24.91	-0.91%	6,082,600
2026-06-02	26.19	26.75	24.98	25.14	-8.11%	7,234,100
2026-06-01	28.10	28.47	27.09	27.36	-4.47%	3,947,200
2026-05-29	28.31	28.86	27.91	28.64	+1.20%	3,558,900
2026-05-28	27.39	28.40	27.28	28.30	+2.91%	3,151,600
2026-05-27	27.40	27.77	27.15	27.50	+1.66%	3,253,200
2026-05-26	27.03	27.27	26.73	27.05	+1.16%	3,056,500
2026-05-22	26.29	27.01	26.10	26.74	+2.41%	3,697,700
2026-05-21	26.10	26.47	25.74	26.11	-1.36%	2,575,600
2026-05-20	25.81	26.50	25.18	26.47	+5.25%	2,414,400
2026-05-19	25.65	25.84	25.11	25.15	-2.29%	2,830,800
2026-05-18	25.35	25.96	25.11	25.74	+1.94%	2,460,100
2026-05-15	25.95	26.06	25.20	25.25	-4.07%	2,627,200
2026-05-14	27.01	27.15	26.21	26.32	-1.57%	2,783,300
2026-05-13	26.68	27.16	26.15	26.74	-0.19%	3,139,500
2026-05-12	26.64	27.00	25.95	26.79	-0.04%	4,827,200
2026-05-11	25.80	26.98	25.55	26.80	+6.60%	8,861,900
2026-05-08	26.44	27.20	24.77	25.14	-3.42%	8,306,400
2026-05-07	26.68	26.89	25.92	26.03	-0.88%	5,787,000
2026-05-06	25.63	26.69	25.63	26.26	+4.62%	5,343,200
2026-05-05	24.85	25.11	24.54	25.10	+2.12%	3,999,000
2026-05-04	24.47	24.79	24.34	24.58	+0.20%	4,166,900
2026-05-01	24.84	24.84	24.27	24.53	-1.33%	3,003,300
2026-04-30	24.53	25.09	24.31	24.86	+1.72%	5,492,600
2026-04-29	24.47	24.87	24.21	24.44	-0.73%	3,910,900
2026-04-28	24.42	24.70	23.98	24.62	+0.53%	4,086,500
2026-04-27	24.54	25.13	24.38	24.49	-0.20%	3,831,000
2026-04-24	24.18	24.57	23.88	24.54	+0.82%	3,557,000
2026-04-23	24.33	24.65	23.83	24.34	-0.08%	5,779,300
2026-04-22	25.46	25.76	24.08	24.36	-2.99%	4,719,000
2026-04-21	26.63	26.63	25.11	25.11	-6.34%	5,143,800
2026-04-20	26.56	26.95	26.42	26.81	+0.19%	2,074,800
2026-04-17	27.00	27.47	26.58	26.76	+2.88%	2,363,700
2026-04-16	27.62	27.62	25.95	26.01	-4.52%	3,223,900
2026-04-15	27.76	27.88	27.07	27.24	-1.20%	1,673,300
2026-04-14	28.04	28.10	27.45	27.57	-0.97%	1,908,700
2026-04-13	26.91	28.02	26.91	27.84	+2.54%	5,289,700
2026-04-10	26.93	27.38	26.73	27.15	+0.82%	5,368,800
2026-04-09	26.57	27.33	26.37	26.93	+0.52%	2,502,700
2026-04-08	26.99	27.34	26.70	26.79	+4.69%	3,556,000
2026-04-07	26.00	26.11	25.30	25.59	-2.96%	2,988,500
2026-04-06	26.56	26.73	26.19	26.37	+0.42%	2,400,500
2026-04-02	25.79	26.81	25.50	26.26	+0.04%	2,313,200
2026-04-01	26.58	26.74	26.23	26.25	+1.63%	4,101,300
2026-03-31	25.67	26.26	25.23	25.83	+2.42%	4,574,400
2026-03-30	25.59	25.73	24.90	25.22	-0.94%	4,204,600
2026-03-27	26.10	26.14	25.46	25.46	-3.16%	3,590,600
2026-03-26	26.15	26.52	26.05	26.29	-1.31%	3,332,300
2026-03-25	26.68	26.84	26.38	26.64	+2.03%	2,116,100
2026-03-24	25.79	26.29	25.74	26.11	-0.11%	2,689,800
2026-03-23	26.30	26.43	25.59	26.14	+2.11%	3,662,400
2026-03-20	25.98	26.17	25.30	25.60	-2.33%	10,377,000
2026-03-19	26.63	26.64	25.97	26.21	-3.50%	3,698,500
2026-03-18	27.26	27.74	27.13	27.16	+0.74%	3,740,500
2026-03-17	26.88	27.30	26.76	26.96	+1.70%	3,104,000
2026-03-16	26.45	26.91	26.32	26.51	+1.73%	4,391,500
2026-03-13	26.84	26.95	25.74	26.06	-1.99%	4,929,800
2026-03-12	27.77	28.00	26.43	26.59	-6.27%	5,735,000
2026-03-11	28.26	28.57	28.07	28.37	-0.49%	3,339,900
2026-03-10	28.77	28.92	28.41	28.51	-0.28%	3,738,913
2026-03-09	28.50	28.71	27.41	28.59	-0.97%	4,643,991
2026-03-06	28.78	29.04	28.45	28.87	-1.47%	4,241,800
2026-03-05	29.72	29.84	28.29	29.30	-2.75%	4,633,200
2026-03-04	29.86	30.36	29.50	30.13	+1.38%	5,511,800
2026-03-03	30.25	30.37	28.58	29.72	-3.29%	5,205,000
2026-03-02	30.76	31.04	30.00	30.73	-0.23%	6,510,000
2026-02-27	30.50	30.90	30.25	30.80	-3.45%	12,729,400
2026-02-26	30.90	33.26	30.24	31.90	+3.47%	7,415,400
2026-02-25	32.05	32.22	30.74	30.83	-3.17%	2,929,700
2026-02-24	31.35	31.96	31.16	31.84	+1.37%	1,880,200
2026-02-23	31.68	31.73	31.05	31.41	-1.72%	2,683,600
2026-02-20	31.39	32.04	31.29	31.96	+1.65%	3,097,600
2026-02-19	31.10	31.54	30.96	31.44	+0.58%	1,792,100
2026-02-18	31.23	31.77	31.06	31.26	+0.71%	1,809,100
2026-02-17	30.60	31.25	30.42	31.04	+1.54%	2,568,300
2026-02-13	30.24	30.95	30.14	30.57	+1.83%	2,469,800
2026-02-12	30.05	30.95	29.79	30.02	+0.43%	3,299,600
2026-02-11	30.84	31.02	29.70	29.89	-2.64%	2,412,200
2026-02-10	31.14	31.14	30.59	30.70	-0.74%	2,392,800
2026-02-09	30.58	31.02	30.47	30.93	+1.18%	2,554,500
2026-02-06	30.17	30.64	29.93	30.57	+3.59%	3,153,600
2026-02-05	29.70	29.85	28.63	29.51	-1.30%	4,979,500
2026-02-04	30.47	30.78	29.19	29.90	-2.06%	5,176,600
2026-02-03	30.86	31.10	29.89	30.53	-1.33%	3,380,000
2026-02-02	30.38	31.20	30.18	30.94	+0.16%	7,332,300
2026-01-30	30.90	31.24	30.77	30.89	-0.93%	6,005,600
2026-01-29	31.93	32.20	31.10	31.18	-1.30%	18,898,300
2026-01-28	31.94	32.18	31.54	31.59	-4.62%	22,705,600
2026-01-27	33.01	33.46	32.69	33.12	+1.22%	1,333,600
2026-01-26	32.99	33.05	32.27	32.72	-0.76%	1,913,600
2026-01-23	32.45	33.07	32.33	32.97	+1.92%	3,225,700
2026-01-22	31.98	32.43	31.75	32.35	+1.32%	3,112,200
2026-01-21	32.18	32.49	31.22	31.93	-0.31%	21,684,800
2026-01-20	34.43	34.48	32.00	32.03	-1.39%	7,759,400
2026-01-16	32.50	32.70	32.11	32.48	-0.22%	2,430,300
2026-01-15	32.80	32.97	32.41	32.55	+0.37%	1,802,500
2026-01-14	32.44	32.69	31.83	32.43	+0.00%	1,540,400
2026-01-13	32.00	32.61	32.00	32.43	+1.73%	2,164,200
2026-01-12	30.77	32.08	30.77	31.88	+3.57%	1,933,700
2026-01-09	30.78	31.36	30.51	30.78	+0.46%	1,335,100
2026-01-08	30.59	31.05	30.02	30.64	+0.92%	1,791,600
2026-01-07	30.38	30.76	30.00	30.36	-0.07%	1,628,000
2026-01-06	30.35	30.70	30.02	30.38	+0.03%	3,086,319
2026-01-05	30.00	30.50	29.79	30.37	+2.46%	2,588,457
2026-01-02	28.81	29.76	28.62	29.64	+3.35%	1,471,900
2025-12-31	28.97	28.97	28.51	28.68	-0.38%	1,527,800
2025-12-30	29.05	29.05	28.65	28.79	-0.72%	1,836,600
2025-12-29	29.13	29.21	28.82	29.00	-0.55%	872,000
2025-12-26	29.39	29.50	29.10	29.16	-0.85%	627,100
2025-12-24	29.60	29.60	29.24	29.41	+0.03%	496,100
2025-12-23	29.36	29.65	29.23	29.40	-0.47%	878,300
2025-12-22	28.80	29.55	28.58	29.54	+3.07%	1,300,200
2025-12-19	28.05	28.83	28.05	28.66	+2.61%	2,794,800
2025-12-18	27.45	28.23	27.36	27.93	+3.06%	1,709,500
2025-12-17	27.23	27.79	26.90	27.10	-1.17%	1,786,100
2025-12-16	27.28	27.66	26.98	27.42	+0.07%	1,057,700
2025-12-15	28.10	28.10	27.12	27.40	-1.44%	1,250,600
2025-12-12	27.53	28.10	27.28	27.80	+1.05%	2,018,800
2025-12-11	27.39	27.79	27.11	27.51	+0.36%	954,400
2025-12-10	28.00	28.13	26.65	27.41	+2.12%	2,130,500
2025-12-09	26.71	27.26	26.66	26.84	+0.90%	1,829,144
2025-12-08	26.67	26.89	26.44	26.60	+0.15%	2,143,846
2025-12-05	26.57	26.65	26.02	26.56	-0.19%	1,229,500
2025-12-04	26.00	26.77	25.86	26.61	+2.78%	1,252,900
2025-12-03	25.46	25.89	25.30	25.89	+1.65%	1,706,500
2025-12-02	25.40	25.72	25.25	25.47	+1.35%	1,083,400
2025-12-01	25.87	25.92	25.07	25.13	-3.79%	1,355,300
2025-11-28	25.84	26.15	25.46	26.12	+1.87%	561,800
2025-11-26	25.22	25.74	25.21	25.64	+1.95%	1,327,400
2025-11-25	24.94	25.34	24.76	25.15	+0.40%	1,473,500
2025-11-24	24.70	25.09	24.55	25.05	+1.25%	1,211,300
2025-11-21	24.27	24.86	23.97	24.74	+1.94%	1,402,400
2025-11-20	25.68	25.80	24.24	24.27	-3.65%	1,174,900
2025-11-19	24.70	25.32	24.37	25.19	+2.86%	1,761,100
2025-11-18	24.66	24.98	24.25	24.49	-0.69%	1,470,400
2025-11-17	25.47	25.66	24.51	24.66	-3.75%	2,164,000
2025-11-14	25.00	25.70	24.79	25.62	+0.16%	2,130,300
2025-11-13	26.36	26.77	25.42	25.58	-2.96%	1,588,700
2025-11-12	27.14	27.51	26.25	26.36	-3.34%	1,364,700
2025-11-11	28.12	28.37	27.06	27.27	-0.98%	2,320,800
2025-11-10	27.09	27.64	26.90	27.54	+2.61%	2,367,400
2025-11-07	26.58	26.85	26.01	26.84	+0.00%	2,520,800
2025-11-06	27.21	27.39	26.73	26.84	-1.65%	998,100
2025-11-05	27.07	27.50	26.86	27.29	-0.76%	1,453,300
2025-11-04	27.88	28.37	27.44	27.50	-3.37%	3,477,200
2025-11-03	28.88	29.00	27.98	28.46	-1.49%	1,378,600
2025-10-31	28.53	29.01	28.37	28.89	+1.19%	1,396,600
2025-10-30	28.53	29.20	28.32	28.55	-0.28%	1,544,900
2025-10-29	28.46	28.85	28.16	28.63	+0.35%	1,385,200
2025-10-28	29.09	29.09	28.24	28.53	-1.14%	1,638,389
2025-10-27	29.17	29.31	28.70	28.86	-0.28%	1,681,771
2025-10-24	29.13	29.39	28.85	28.94	+0.03%	1,947,700
2025-10-23	27.95	29.02	27.84	28.93	+3.40%	1,490,400
2025-10-22	28.33	28.52	27.87	27.98	-1.48%	1,249,100
2025-10-21	27.70	28.46	27.70	28.40	+3.01%	1,181,300
2025-10-20	27.45	27.75	27.20	27.57	+1.06%	1,331,000
2025-10-17	27.62	27.94	26.90	27.28	-2.22%	1,679,200
2025-10-16	28.61	28.74	27.71	27.90	-1.52%	2,284,100
2025-10-15	29.14	29.64	27.72	28.33	-1.08%	2,676,600
2025-10-14	27.61	28.88	27.11	28.64	+4.11%	2,307,200
2025-10-13	26.75	28.32	26.32	27.51	+4.13%	3,441,000
2025-10-10	27.09	27.22	26.23	26.42	-1.38%	1,373,100
2025-10-09	27.18	27.29	26.65	26.79	-1.40%	1,005,200
2025-10-08	26.60	27.19	26.55	27.17	+2.34%	919,300
2025-10-07	26.56	26.80	26.23	26.55	+0.15%	1,174,400
2025-10-06	26.71	26.91	26.49	26.51	-0.34%	1,314,300
2025-10-03	27.38	27.38	26.56	26.60	-2.71%	1,251,500
2025-10-02	27.44	27.67	27.07	27.34	-0.40%	3,267,400
2025-10-01	27.00	27.60	27.00	27.45	+0.59%	5,054,900
2025-09-30	26.49	27.42	26.42	27.29	+3.14%	2,629,000
2025-09-29	26.94	26.95	26.32	26.46	-1.01%	2,170,900
2025-09-26	26.52	26.98	26.39	26.73	+1.98%	1,735,800
2025-09-25	25.99	26.31	25.77	26.21	+0.11%	1,237,800
2025-09-24	27.24	27.39	26.16	26.18	-2.75%	1,411,600
2025-09-23	27.88	28.35	26.89	26.92	-3.10%	1,737,200
2025-09-22	27.54	27.84	27.38	27.78	+0.73%	1,161,100
2025-09-19	28.00	28.00	27.43	27.58	-1.32%	3,087,200
2025-09-18	27.53	28.16	27.22	27.95	+1.56%	1,390,100
2025-09-17	27.36	27.83	27.16	27.52	+0.77%	2,310,700
2025-09-16	27.26	27.51	27.06	27.31	+1.07%	1,310,400
2025-09-15	27.20	27.41	26.90	27.02	-0.52%	1,381,000
2025-09-12	27.84	27.99	27.12	27.16	-0.69%	923,900
2025-09-11	26.91	27.48	26.91	27.35	+1.45%	1,298,100
2025-09-10	26.67	26.96	26.60	26.96	+1.20%	1,534,300
2025-09-09	26.86	26.87	26.53	26.64	-1.00%	1,154,200
2025-09-08	26.82	27.10	26.75	26.91	+1.36%	1,338,900
2025-09-05	27.53	27.79	26.32	26.55	-3.38%	2,120,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+14.13%). Worst month: Aug (-11.60%). Based on 2 years of daily data (2025–2026).

Jan+6.79%
Feb+1.86%
Mar-9.11%
Apr-2.26%
May+12.47%
Jun+8.05%
Jul-4.53%
Aug-11.60%
Sep+2.32%
Oct+5.25%
Nov-8.22%
Dec+14.13%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is StandardAero, Inc.'s (SARO) latest close?

24.07 on 2026-09-02, from the Closelook data lake's daily price record.

What is SARO's 52-week high and low?

34.48 high and 23.83 low over the trailing 52 weeks, as of 2026-09-02.

What is StandardAero, Inc.'s strongest and weakest month historically?

Historically, SARO's strongest calendar month has been Dec (average +14.13%) and its weakest Aug (average -11.60%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.