Sunbelt Rentals Holdings, Inc. (SUNB)
NYSE: SUNB · Real-Time Price · USD
84.32
+1.42 (1.71%)
At close: Oct 29, 2026, 4:00 PM EDT
83.43
-0.89 (-1.06%)
Pre-market: Oct 30, 2026, 8:15 AM EDT
Sunbelt Rentals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 82.47 | 84.41 | 82.26 | 84.32 | 84.32 | 1.71% | 5,717,710 |
| Oct 28, 2026 | 82.26 | 83.05 | 81.36 | 82.90 | 82.90 | 1.30% | 2,747,059 |
| Oct 27, 2026 | 80.26 | 82.31 | 79.60 | 81.84 | 81.84 | 3.07% | 4,060,006 |
| Oct 26, 2026 | 78.89 | 80.20 | 78.62 | 79.40 | 79.40 | 1.12% | 3,748,125 |
| Oct 23, 2026 | 78.56 | 79.24 | 75.75 | 78.52 | 78.52 | -0.44% | 2,803,741 |
| Oct 22, 2026 | 77.95 | 79.62 | 75.08 | 78.87 | 78.87 | 0.47% | 5,161,819 |
| Oct 21, 2026 | 77.33 | 80.09 | 76.90 | 78.50 | 78.50 | 1.95% | 5,516,929 |
| Oct 20, 2026 | 75.27 | 77.42 | 74.45 | 77.00 | 77.00 | 1.60% | 2,150,844 |
| Oct 19, 2026 | 76.85 | 77.88 | 75.64 | 75.79 | 75.79 | -0.30% | 2,462,412 |
| Oct 16, 2026 | 76.51 | 76.92 | 75.40 | 76.02 | 76.02 | -0.64% | 1,715,422 |
| Oct 15, 2026 | 73.83 | 76.52 | 73.66 | 76.51 | 76.51 | 1.19% | 2,545,722 |
| Oct 14, 2026 | 76.73 | 77.20 | 74.46 | 75.61 | 75.61 | -2.22% | 4,199,075 |
| Oct 13, 2026 | 74.69 | 77.62 | 74.58 | 77.33 | 77.33 | 2.34% | 3,245,476 |
| Oct 12, 2026 | 74.51 | 76.79 | 74.40 | 75.56 | 75.56 | 0.52% | 3,028,393 |
| Oct 9, 2026 | 75.27 | 75.92 | 73.83 | 75.17 | 75.17 | 0.43% | 2,755,175 |
| Oct 8, 2026 | 73.97 | 75.58 | 73.56 | 74.85 | 74.85 | 0.11% | 3,885,301 |
| Oct 7, 2026 | 76.90 | 77.75 | 73.05 | 74.77 | 74.77 | -4.79% | 4,358,396 |
| Oct 6, 2026 | 77.64 | 79.83 | 77.22 | 78.53 | 78.53 | 1.47% | 3,051,696 |
| Oct 5, 2026 | 76.61 | 78.98 | 76.47 | 77.39 | 77.39 | 0.38% | 4,179,669 |
| Oct 2, 2026 | 76.57 | 77.27 | 74.85 | 77.10 | 77.10 | 1.97% | 3,171,931 |
| Oct 1, 2026 | 72.97 | 75.63 | 72.02 | 75.61 | 75.61 | 3.28% | 3,778,397 |
| Sep 30, 2026 | 74.03 | 75.26 | 73.05 | 73.21 | 73.21 | -0.77% | 4,482,301 |
| Sep 29, 2026 | 75.22 | 75.34 | 72.11 | 73.78 | 73.78 | -1.48% | 4,530,684 |
| Sep 28, 2026 | 74.07 | 75.13 | 73.07 | 74.89 | 74.89 | -0.23% | 4,701,837 |
| Sep 25, 2026 | 72.81 | 75.20 | 72.54 | 75.06 | 75.06 | 3.19% | 4,975,083 |
| Sep 24, 2026 | 72.98 | 73.61 | 71.32 | 72.74 | 72.74 | -1.41% | 3,689,261 |
| Sep 23, 2026 | 75.04 | 76.03 | 73.77 | 73.78 | 73.78 | -2.50% | 2,840,964 |
| Sep 22, 2026 | 73.27 | 76.17 | 73.08 | 75.67 | 75.67 | 3.87% | 3,688,787 |
| Sep 21, 2026 | 74.37 | 74.40 | 72.37 | 72.85 | 72.85 | -1.01% | 3,353,033 |
| Sep 18, 2026 | 74.14 | 74.61 | 72.00 | 73.59 | 73.59 | -0.11% | 9,798,805 |
| Sep 17, 2026 | 75.29 | 76.04 | 72.92 | 73.97 | 73.67 | 2.24% | 5,088,339 |
| Sep 16, 2026 | 72.07 | 73.88 | 70.82 | 72.35 | 72.06 | 0.64% | 4,502,064 |
| Sep 15, 2026 | 72.21 | 72.71 | 71.67 | 71.89 | 71.60 | -1.60% | 3,818,616 |
| Sep 14, 2026 | 71.37 | 73.22 | 71.06 | 73.06 | 72.76 | 0.52% | 5,022,460 |
| Sep 11, 2026 | 73.85 | 75.17 | 72.45 | 72.68 | 72.39 | -0.68% | 6,498,562 |
| Sep 10, 2026 | 72.14 | 74.15 | 71.61 | 73.18 | 72.88 | -0.33% | 6,201,555 |
| Sep 9, 2026 | 71.04 | 77.57 | 70.60 | 73.42 | 73.12 | 5.91% | 15,682,987 |
| Sep 8, 2026 | 67.70 | 70.13 | 67.40 | 69.32 | 69.04 | 1.06% | 10,679,223 |
| Sep 4, 2026 | 65.00 | 68.75 | 64.99 | 68.59 | 68.31 | 3.94% | 21,799,943 |
| Sep 3, 2026 | 67.79 | 67.89 | 64.87 | 65.99 | 65.72 | -1.67% | 4,615,491 |
| Sep 2, 2026 | 67.01 | 68.01 | 66.43 | 67.11 | 66.84 | 0.06% | 6,035,917 |
| Sep 1, 2026 | 70.93 | 71.13 | 66.83 | 67.07 | 66.80 | -7.21% | 16,178,276 |
| Aug 31, 2026 | 73.70 | 73.90 | 70.89 | 72.28 | 71.99 | -1.26% | 28,446,353 |
| Aug 28, 2026 | 72.01 | 73.66 | 71.10 | 73.20 | 72.90 | -0.62% | 13,245,067 |
| Aug 27, 2026 | 73.45 | 74.27 | 72.26 | 73.66 | 73.36 | -0.97% | 4,074,601 |
| Aug 26, 2026 | 75.93 | 76.42 | 74.07 | 74.38 | 74.08 | -1.73% | 2,717,875 |
| Aug 25, 2026 | 77.12 | 77.26 | 75.36 | 75.69 | 75.38 | -0.90% | 1,700,231 |
| Aug 24, 2026 | 77.18 | 77.96 | 75.59 | 76.38 | 76.07 | -0.65% | 2,431,766 |
| Aug 21, 2026 | 78.14 | 78.58 | 75.96 | 76.88 | 76.57 | -0.29% | 2,344,926 |
| Aug 20, 2026 | 77.93 | 79.02 | 76.78 | 77.10 | 76.79 | -3.42% | 2,309,458 |