StandardAero Inc (SARO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 2.19521756174 | 25.51 | 26.87 | 24.55 | 1782363 | 25.44719112 | CS |
| 4 | -2.79 | -9.66735966736 | 28.86 | 29.79 | 24.55 | 1207899 | 26.95108093 | CS |
| 12 | -4.93 | -15.9032258065 | 31 | 34.38 | 24.55 | 1617734 | 30.09446725 | CS |
| 26 | -4.93 | -15.9032258065 | 31 | 34.38 | 24.55 | 1617734 | 30.09446725 | CS |
| 52 | -4.93 | -15.9032258065 | 31 | 34.38 | 24.55 | 1617734 | 30.09446725 | CS |
| 156 | -4.93 | -15.9032258065 | 31 | 34.38 | 24.55 | 1617734 | 30.09446725 | CS |
| 260 | -4.93 | -15.9032258065 | 31 | 34.38 | 24.55 | 1617734 | 30.09446725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 26.07 | 1.06 | 4.24 | 25.22 | 26.18 | 24.96 | 12497350 |
| 1734651600 | 25.01 | 0.03 | 0.12 | 24.865 | 25.32 | 24.58 | 2364488 |
| 1734565200 | 24.98 | -0.45 | -1.77 | 25.47 | 25.73 | 24.55 | 2230696 |
| 1734478800 | 25.43 | -0.76 | -2.90 | 26.02 | 26.13 | 25.43 | 1330439 |
| 1734392400 | 26.19 | 0.09 | 0.34 | 26.0455 | 26.87 | 25.9 | 1659499 |
| 1734133200 | 26.1 | 0.49 | 1.91 | 25.51 | 26.13 | 25.49 | 1326691 |
| 1734046800 | 25.61 | -1.67 | -6.12 | 27 | 27 | 25.55 | 1658756 |
| 1733960400 | 27.28 | 0.28 | 1.04 | 26.805 | 27.385 | 26.76 | 682442 |
| 1733874000 | 27 | -0.21 | -0.77 | 26.91 | 27.59 | 25.93 | 1295392 |
| 1733787600 | 27.21 | -1.24 | -4.36 | 28.9899 | 29 | 27.09 | 1176044 |
| 1733528400 | 28.45 | 0.14 | 0.49 | 28.28 | 28.47 | 28 | 999608 |
| 1733442000 | 28.31 | -0.09 | -0.32 | 28.43 | 28.71 | 28.07 | 1349448 |
| 1733355600 | 28.4 | 0.14 | 0.50 | 28.055 | 28.63 | 27.9 | 413564 |
| 1733269200 | 28.26 | 0.21 | 0.75 | 28.09 | 28.81 | 27.9501 | 889740 |
| 1733182800 | 28.05 | -0.61 | -2.13 | 28.69 | 28.7 | 27.75 | 855655 |
| 1732917840 | 28.66 | 0.16 | 0.56 | 28.7 | 28.91 | 28.41 | 573817 |
| 1732750800 | 28.5 | -0.87 | -2.96 | 29.105 | 29.75 | 28.49 | 888580 |
| 1732664400 | 29.37 | 0.13 | 0.44 | 28.92 | 29.79 | 28.85 | 874115 |
| 1732578000 | 29.24 | 0.58 | 2.02 | 28.54 | 29.3 | 28.32 | 789409 |
| 1732318800 | 28.66 | -0.22 | -0.76 | 28.86 | 29.15 | 28.13 | 1591699 |
| 1732232400 | 28.88 | 0.36 | 1.26 | 28.36 | 29.23 | 28.34 | 1216206 |
| 1732146000 | 28.52 | 0.17 | 0.60 | 28.6 | 28.63 | 28 | 541718 |
| 1732059600 | 28.35 | -0.18 | -0.63 | 28.59 | 28.73 | 28 | 1596426 |
| 1731973200 | 28.53 | 0.38 | 1.35 | 28.15 | 28.71 | 28.01 | 723344 |
| 1731714000 | 28.15 | 1.05 | 3.87 | 27.14 | 28.15 | 26.78 | 1138679 |
| 1731627600 | 27.1 | -1.97 | -6.78 | 28.5 | 28.92 | 26.96 | 2482318 |
| 1731541200 | 29.07 | -0.25 | -0.85 | 29.235 | 29.475 | 28.27 | 1720305 |
| 1731454800 | 29.32 | -0.58 | -1.94 | 29.91 | 30.03 | 29.12 | 1070617 |
| 1731368400 | 29.9 | 0.14 | 0.47 | 30.05 | 30.36 | 29.75 | 537955 |
| 1731109200 | 29.76 | 0.49 | 1.67 | 29.325 | 30.19 | 28.88 | 649633 |
| 1731022800 | 29.27 | -0.77 | -2.56 | 30.1 | 30.21 | 29.1 | 398053 |
| 1730936400 | 30.04 | 1.02 | 3.51 | 29.6 | 30.57 | 29.2 | 1020440 |
| 1730850000 | 29.02 | 0.41 | 1.43 | 28.6 | 29.53 | 28.185 | 3157681 |
| 1730763600 | 28.61 | 0.11 | 0.39 | 28.5 | 29.08 | 28.25 | 1180691 |
| 1730500800 | 28.5 | -0.35 | -1.21 | 29 | 29.2125 | 28.45 | 1386005 |
| 1730414400 | 28.85 | -0.54 | -1.84 | 29.27 | 29.65 | 28.71 | 451020 |
| 1730328000 | 29.39 | 0.19 | 0.65 | 28.9753 | 29.6 | 28.9753 | 395188 |
| 1730241600 | 29.2 | -0.51 | -1.72 | 29.47 | 29.59 | 28.41 | 2335377 |
| 1730155200 | 29.71 | -0.54 | -1.79 | 30 | 30.47 | 29.27 | 1515975 |
| 1729896000 | 30.25 | -0.92 | -2.95 | 31.1 | 31.42 | 30 | 1317125 |
| 1729809600 | 31.17 | -0.19 | -0.61 | 31.36 | 32 | 31.11 | 866818 |
| 1729723200 | 31.36 | 0.19 | 0.61 | 31.11 | 31.8 | 31.11 | 430171 |
| 1729636800 | 31.17 | -0.88 | -2.75 | 32.14 | 32.15 | 30.88 | 739751 |
| 1729550400 | 32.049999 | 0.53 | 1.68 | 31.35 | 32.38 | 31.02 | 1140915 |
| 1729291200 | 31.52 | -1.17 | -3.58 | 32.5 | 32.58 | 31.3 | 838030 |
| 1729204800 | 32.689999 | 0.61 | 1.90 | 32.27 | 33 | 32.08 | 580245 |
| 1729118400 | 32.08 | -0.26 | -0.80 | 32.36 | 32.5899 | 31.43 | 797649 |
| 1729032000 | 32.34 | 0.64 | 2.02 | 31.66 | 32.6 | 31.545 | 1396970 |
| 1728945600 | 31.7 | 0.95 | 3.09 | 31.15 | 31.71 | 30.59 | 1216228 |
| 1728686400 | 30.75 | -0.85 | -2.69 | 31.79 | 32.049999 | 30.73 | 1535041 |
| 1728600000 | 31.6 | -0.81 | -2.50 | 32.49 | 32.49 | 31.48 | 1437555 |
| 1728513600 | 32.409999 | -0.48 | -1.46 | 32.95 | 34.38 | 32.409999 | 1788187 |
| 1728427200 | 32.89 | 0.48 | 1.48 | 32.61 | 33.75 | 32.32 | 8366946 |
| 1728340800 | 32.409999 | -0.09 | -0.28 | 32.799999 | 32.97 | 32.2 | 2454609 |
| 1728081600 | 32.5 | -0.47 | -1.43 | 32.84 | 33.2 | 32.259999 | 1723083 |
| 1727995200 | 32.97 | 0.22 | 0.67 | 32.24 | 33.25 | 32.119999 | 5114836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
