Sunbelt Rentals Holdings, Inc. (SUNB)
NYSE: SUNB · Real-Time Price · USD
74.43
-0.61 (-0.81%)
At close: Mar 6, 2026, 4:00 PM EST
74.36
-0.07 (-0.09%)
After-hours: Mar 6, 2026, 7:00 PM EST
Sunbelt Rentals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.21 | 75.31 | 72.28 | 74.43 | 74.43 | -0.81% | 5,946,247 |
| Mar 5, 2026 | 75.10 | 76.77 | 74.70 | 75.04 | 75.04 | -0.29% | 4,013,501 |
| Mar 4, 2026 | 72.75 | 76.37 | 71.97 | 75.26 | 75.26 | 2.95% | 3,614,537 |
| Mar 3, 2026 | 70.27 | 73.90 | 68.67 | 73.10 | 73.10 | -0.94% | 2,303,552 |
| Mar 2, 2026 | 73.00 | 74.45 | 71.51 | 73.79 | 73.79 | 0.96% | 427,624 |
| Feb 27, 2026 | 72.00 | 73.10 | 71.32 | 73.09 | 73.09 | 1.01% | 4,723 |
| Feb 26, 2026 | 73.13 | 74.45 | 71.79 | 72.36 | 72.36 | -2.32% | 9,538 |
| Feb 25, 2026 | 72.95 | 74.08 | 70.90 | 74.08 | 74.08 | 3.61% | 2,304 |
| Feb 24, 2026 | 70.75 | 71.50 | 70.75 | 71.50 | 71.50 | 4.18% | 2,935 |
| Feb 23, 2026 | 70.50 | 71.00 | 68.29 | 68.63 | 68.63 | 0.12% | 3,324 |
| Feb 20, 2026 | 69.50 | 69.50 | 68.55 | 68.55 | 68.55 | -2.77% | 2,918 |
| Feb 19, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 1.33% | 3,518 |
| Feb 18, 2026 | 70.00 | 70.00 | 67.84 | 69.58 | 69.58 | 1.45% | 3,950 |
| Feb 17, 2026 | 70.30 | 70.30 | 68.58 | 68.58 | 68.58 | -3.75% | 3,684 |
| Feb 13, 2026 | 72.02 | 72.02 | 71.25 | 71.25 | 71.25 | -1.93% | 2,104 |
| Feb 12, 2026 | 71.48 | 72.65 | 71.47 | 72.65 | 72.65 | 3.45% | 1,702 |
| Feb 11, 2026 | 70.00 | 70.23 | 70.00 | 70.23 | 70.23 | 1.68% | 1,246 |
| Feb 10, 2026 | 68.16 | 69.99 | 68.16 | 69.07 | 69.07 | 1.14% | 1,036 |
| Feb 9, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 1.10% | 716 |
| Feb 6, 2026 | 67.50 | 67.75 | 67.00 | 67.55 | 67.55 | 0.59% | 3,030 |
| Feb 5, 2026 | 66.92 | 67.16 | 65.39 | 67.16 | 67.16 | -0.70% | 1,812 |
| Feb 4, 2026 | 67.10 | 68.19 | 67.10 | 67.63 | 67.63 | 3.82% | 12,749 |
| Feb 3, 2026 | 66.43 | 66.43 | 63.49 | 65.14 | 65.14 | -4.56% | 4,915 |
| Feb 2, 2026 | 66.00 | 68.25 | 66.00 | 68.25 | 68.25 | 7.40% | 3,447 |
| Jan 30, 2026 | 67.35 | 67.35 | 63.55 | 63.55 | 63.55 | -4.44% | 2,421 |
| Jan 29, 2026 | 68.50 | 68.50 | 65.34 | 66.50 | 66.50 | -4.76% | 20,287 |
| Jan 28, 2026 | 70.75 | 71.00 | 69.82 | 69.82 | 69.82 | 0.45% | 3,008 |
| Jan 27, 2026 | 70.00 | 70.50 | 69.25 | 69.51 | 69.51 | -4.16% | 2,772 |
| Jan 26, 2026 | 73.45 | 73.45 | 69.77 | 72.53 | 72.53 | 1.78% | 6,375 |
| Jan 22, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 3.47% | 785 |
| Jan 21, 2026 | 67.21 | 70.35 | 67.21 | 68.87 | 68.87 | 3.95% | 9,243 |
| Jan 20, 2026 | 69.53 | 69.53 | 66.25 | 66.25 | 66.25 | -8.08% | 4,161 |
| Jan 16, 2026 | 71.50 | 72.25 | 71.50 | 72.08 | 72.08 | 1.52% | 981 |
| Jan 15, 2026 | 73.71 | 73.71 | 71.00 | 71.00 | 71.00 | 0.10% | 1,808 |
| Jan 13, 2026 | 73.50 | 73.50 | 70.93 | 70.93 | 70.93 | -1.35% | 15,985 |
| Jan 12, 2026 | 73.44 | 73.44 | 71.87 | 71.90 | 71.90 | -3.02% | 1,256 |
| Jan 9, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.46% | 661 |
| Jan 8, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.01% | 855 |
| Jan 7, 2026 | 73.00 | 73.81 | 72.71 | 73.81 | 73.44 | 1.30% | 1,054 |
| Jan 6, 2026 | 73.38 | 73.44 | 72.87 | 72.87 | 72.49 | 1.13% | 2,397 |
| Jan 5, 2026 | 71.05 | 72.09 | 71.05 | 72.05 | 71.68 | 8.22% | 1,083 |
| Jan 2, 2026 | 68.62 | 70.31 | 66.58 | 66.58 | 66.24 | -2.45% | 14,630 |
| Dec 31, 2025 | 68.44 | 68.44 | 68.25 | 68.25 | 67.90 | -2.64% | 357 |
| Dec 30, 2025 | 70.00 | 70.10 | 68.50 | 70.10 | 69.74 | -0.44% | 5,050 |
| Dec 29, 2025 | 69.04 | 70.43 | 69.04 | 70.41 | 70.05 | 0.09% | 1,307 |
| Dec 26, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 69.99 | -0.52% | 270 |
| Dec 23, 2025 | 70.51 | 70.73 | 70.41 | 70.72 | 70.36 | -0.90% | 21,349 |
| Dec 22, 2025 | 71.35 | 71.36 | 69.23 | 71.36 | 71.00 | -3.57% | 2,280 |
| Dec 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.62 | 3.50% | 102 |
| Dec 18, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.14 | 0.86% | 1,082 |