MetaCap

StandardAero Stock Price History

NYSE: SAROIndustrialsAerospaceUSD

20.17-0.16 (-0.79%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SARO price history at a glance

The price history for StandardAero (SARO) on this page begins on September 30, 2024, when the stock closed at $32.50; it most recently closed at $20.17 on October 5, 2026. The highest price in this record is $34.48, reached on January 19, 2026; the latest close is 41.5% below that peak. Over roughly 2 years the share price changed -37.9%, a -21.1% compound annual price return (excluding dividends).

In the last 12 months alone, SARO has lost 24.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$34.48
Date of high
Jan 19, 2026
Low since 2024
$19.85
Date of low
Oct 5, 2026
52-week high
$34.48
52-week low
$19.85
IPO year
2024
Last close
$20.17

SARO returns

1 week

-4.18%

1 month

-16.72%

3 months

-27.78%

6 months

-25.71%

Year to date

-29.67%

1 year

-24.71%

SARO price return, excluding dividends.

SARO annual returns

Calendar-year price returns
YearYear-end closeReturn
202620.17-31.95%
202529.64+23.29%
2024*24.04-26.03%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

SARO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
20.4920.7920.1720.17-0.79%
20.0320.4019.8520.33+0.40%
20.7920.7919.9820.25-3.30%
21.2021.4020.9120.94-0.48%
21.0521.5520.9321.04-0.05%
21.4521.4920.8421.05-0.57%
21.2421.5320.7921.17-0.84%
21.6321.8221.3321.35-1.84%
21.7822.1121.4721.75-2.12%
22.3622.6622.0522.22-2.29%
22.0922.8821.9922.74+2.52%
22.5322.6422.1522.18-1.77%
22.6822.9922.5722.58-0.88%
23.2223.3222.3922.78-0.44%
22.5022.8822.3722.88+2.60%
22.6022.7222.2922.30-1.06%
23.5123.5422.3822.54-2.55%
23.5723.5722.8323.13-0.60%
23.5623.7822.9623.27-1.40%
23.7423.8923.5123.60-1.83%
24.0824.1823.6924.04+1.65%
24.0224.3023.5223.65-2.35%
24.3524.5023.8624.22-1.02%
24.8525.6624.2724.47-1.37%
24.5324.8724.4724.81+0.69%
24.3224.7223.8624.64+2.37%
24.5724.6224.0324.07-0.58%
24.3024.8824.1424.21-1.14%
24.7024.8424.0824.49-2.08%
25.3525.4624.8425.01-0.28%
25.1125.2224.7225.08-0.36%
25.2325.6325.0725.17+0.84%
25.1525.1924.7224.96+1.59%
25.1925.5624.4724.57-1.96%
25.3625.6025.0025.06-0.67%
26.2726.3225.1125.23-4.43%
27.0927.2026.2826.40-2.19%
27.1327.3326.6526.99-1.46%
27.7827.8727.3327.39-1.83%
27.5627.9427.2427.90+2.88%
27.5827.5827.0127.12-0.99%
28.2928.4727.3627.39-2.87%
28.3428.8028.0828.20-0.46%
30.0030.0028.2028.33-2.95%
29.6930.8228.6529.19-2.70%
30.8631.6429.8530.00-3.26%
30.3731.1230.3731.01+1.08%
30.1530.8330.1430.68+2.37%
29.4030.1129.3529.97+2.25%
29.0929.5028.7129.31+1.14%
28.7829.0728.1628.98+0.87%
29.8929.9628.5428.73-4.74%
29.5330.2229.3330.16+2.13%
29.0929.8628.8829.53+2.89%
28.3728.8828.3228.70+1.56%
27.3128.5827.3128.26+2.47%
27.2027.8027.1427.58+1.70%
26.5927.3926.2027.12+1.76%
26.8127.2826.4626.65-0.30%
26.4427.4526.2126.73+0.41%
27.1527.2726.3826.62-3.34%
27.4127.6526.9027.54+0.66%
27.7228.2027.3027.36-0.69%
27.7828.0127.0627.55-1.36%
28.3428.4627.6627.93-0.46%
28.4328.4327.6628.06-0.32%
29.5829.6028.1328.15-6.29%
30.7330.7329.6830.04-2.85%
30.3931.0230.2130.92+2.69%
30.2630.4929.4530.11+0.37%
30.0030.4729.6230.00+0.30%
28.6329.9228.2329.91+4.43%
28.1628.6728.0328.64+1.78%
27.6928.4427.4528.14+1.26%
27.5728.4027.4327.79+2.47%
26.9027.6926.8827.12+1.01%
26.7627.1926.5526.85-1.50%
27.3327.7627.2027.26-1.77%
27.4527.8227.3327.75+2.17%
26.8928.1326.8927.16+1.23%
27.1327.2826.8326.83-0.56%
27.4627.8626.9326.98+0.26%
26.1926.9926.1826.91+3.70%
25.0026.1324.8625.95+4.76%
25.5525.5924.7624.77-3.17%
24.9425.7724.7325.58+3.19%
25.4925.7124.7024.79-3.20%
25.4325.7525.2625.61+0.23%
25.2025.8325.2025.55+2.57%
24.9425.1624.2224.91-0.91%
26.1926.7524.9825.14-8.11%
28.1028.4727.0927.36-4.47%
28.3128.8627.9228.64+1.20%
27.3928.4027.2828.30+2.91%
27.4027.7727.1527.50+1.66%
27.0327.2826.7327.05+1.16%
26.2927.0126.1026.74+2.41%
26.1026.4725.7426.11-1.36%
25.8126.5025.1826.47+5.25%
25.6525.8425.1125.15-2.29%
25.3525.9725.1125.74+1.94%
25.9526.0625.2025.25-4.07%
27.0127.1526.2126.32-1.57%
26.6827.1626.1526.74-0.19%
26.6427.0025.9526.79-0.04%
25.8026.9825.5526.80+6.60%
26.4427.2024.7725.14-3.42%
26.6826.8925.9226.03-0.88%
25.6326.6925.6326.26+4.62%
24.8525.1124.5425.10+2.12%
24.4724.7924.3424.58+0.20%
24.8424.8424.2724.53-1.33%
24.5325.1024.3124.86+1.72%
24.4724.8724.2124.44-0.73%
24.4224.7023.9824.62+0.53%
24.5425.1324.3824.49-0.20%
24.1824.5823.8824.54+0.82%
24.3324.6523.8324.34-0.08%
25.4625.7624.0824.36-2.99%
26.6326.6325.1125.11-6.34%
26.5626.9526.4226.81+0.19%
27.0027.4726.5826.76+2.88%
27.6227.6225.9526.01-4.52%
27.7627.8827.0727.24-1.20%
28.0428.1027.4527.57-0.97%
26.9128.0226.9127.84+2.54%
26.9327.3826.7327.15+0.82%
26.5727.3326.3726.93+0.52%
26.9927.3426.7026.79+4.69%
26.0026.1225.3125.59-2.96%
26.5626.7326.1926.37+0.42%
25.7926.8125.5026.26+0.04%
26.5826.7426.2326.25+1.63%
25.6726.2625.2325.83+2.42%
25.5925.7324.9025.22-0.94%
26.1026.1525.4625.46-3.16%
26.1526.5226.0526.29-1.31%
26.6826.8426.3826.64+2.03%
25.7926.2925.7426.11-0.11%
26.3026.4325.5926.14+2.11%
25.9826.1725.3125.60-2.33%
26.6326.6425.9726.21-3.50%
27.2627.7427.1327.16+0.74%
26.8827.3026.7626.96+1.70%
26.4526.9126.3226.51+1.73%
26.8426.9525.7426.06-1.99%
27.7728.0026.4426.59-6.27%
28.2628.5828.0728.37-0.49%
28.7728.9228.4128.51-0.28%
28.5028.7227.4128.59-0.97%
28.7829.0428.4528.87-1.47%
29.7229.8428.2929.30-2.75%
29.8630.3629.5030.13+1.38%
30.2530.3728.5829.72-3.29%
30.7631.0430.0030.73-0.23%
30.5030.9030.2530.80-3.45%
30.9033.2630.2431.90+3.47%
32.0532.2230.7430.83-3.17%
31.3531.9631.1631.84+1.37%
31.6831.7331.0631.41-1.72%
31.3932.0431.2931.96+1.65%
31.1031.5430.9631.44+0.58%
31.2331.7731.0631.26+0.71%
30.6031.2530.4231.04+1.54%
30.2430.9530.1530.57+1.83%
30.0530.9529.7930.02+0.43%
30.8431.0229.7029.89-2.64%
31.1431.1430.6030.70-0.74%
30.5831.0230.4730.93+1.18%
30.1730.6429.9330.57+3.59%
29.7029.8528.6329.51-1.30%
30.4730.7829.1929.90-2.06%
30.8631.1029.8930.53-1.33%
30.3831.2030.1830.94+0.16%
30.9031.2430.7730.89-0.93%
31.9332.2131.1031.18-1.30%
31.9432.1831.5431.59-4.62%
33.0133.4632.6933.12+1.22%
32.9933.0532.2732.72-0.76%
32.4533.0732.3332.97+1.92%
31.9832.4331.7532.35+1.32%
32.1832.4931.2231.93-0.31%
34.4334.4832.0032.03-1.39%
32.5032.7032.1132.48-0.22%
32.8032.9732.4132.55+0.37%
32.4432.6931.8332.430.00%
32.0032.6132.0032.43+1.73%
30.7732.0830.7731.88+3.57%
30.7831.3630.5130.78+0.46%
30.5931.0530.0230.64+0.92%
30.3830.7630.0030.36-0.07%
30.3530.7030.0230.38+0.03%
30.0030.5029.7930.37+2.46%
28.8129.7628.6229.64+3.35%
28.9728.9728.5128.68-0.38%
29.0529.0528.6528.79-0.72%
29.1329.2228.8229.00-0.55%
29.3929.5029.1029.16-0.85%
29.6029.6029.2429.41+0.03%
29.3629.6529.2329.40-0.47%
28.8029.5528.5829.54+3.07%
28.0528.8328.0528.66+2.61%
27.4528.2327.3627.93+3.06%
27.2327.7926.9027.10-1.17%
27.2827.6626.9827.42+0.07%
28.1028.1027.1227.40-1.44%
27.5328.1027.2827.80+1.05%
27.3927.7927.1127.51+0.36%
28.0028.1326.6527.41+2.12%
26.7127.2626.6626.84+0.90%
26.6726.8926.4426.60+0.15%
26.5726.6526.0226.56-0.19%
26.0026.7725.8626.61+2.78%
25.4625.8925.3125.89+1.65%
25.4025.7225.2625.47+1.35%
25.8725.9225.0725.13-3.79%
25.8426.1525.4626.12+1.87%
25.2225.7425.2125.64+1.95%
24.9425.3424.7625.15+0.40%
24.7025.0924.5525.05+1.25%
24.2724.8623.9724.74+1.94%
25.6825.8024.2424.27-3.65%
24.7025.3224.3725.19+2.86%
24.6624.9824.2524.49-0.69%
25.4725.6624.5124.66-3.75%
25.0025.7024.7925.62+0.16%
26.3626.7725.4225.58-2.96%
27.1427.5126.2526.36-3.34%
28.1228.3727.0627.27-0.98%
27.0927.6426.9027.54+2.61%
26.5826.8526.0126.840.00%
27.2127.3926.7326.84-1.65%
27.0727.5026.8727.29-0.76%
27.8828.3727.4427.50-3.37%
28.8829.0027.9828.46-1.49%
28.5329.0128.3728.89+1.19%
28.5329.2028.3228.55-0.28%
28.4628.8528.1628.63+0.35%
29.0929.0928.2428.53-1.14%
29.1729.3128.7028.86-0.28%
29.1329.3928.8528.94+0.03%
27.9529.0327.8428.93+3.40%
28.3328.5227.8727.98-1.48%
27.7028.4627.7028.40+3.01%
27.4527.7527.2027.57+1.06%
27.6227.9426.9027.28-2.22%
28.6128.7427.7127.90-1.52%
29.1429.6427.7228.33-1.08%
27.6128.8827.1128.64+4.11%
26.7528.3226.3227.51+4.13%
27.0927.2226.2326.42-1.38%
27.1827.2926.6526.79—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SARO chart for longer ranges.