Sunbelt Rentals Holdings, Inc. (SUNB)
NYSE: SUNB · Real-Time Price · USD
73.59
-0.08 (-0.11%)
At close: Sep 18, 2026, 4:00 PM EDT
73.00
-0.59 (-0.80%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Sunbelt Rentals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 79.93 | 80.93 | 78.99 | 79.83 | 79.51 | 1.31% | 2,333,272 |
| Aug 18, 2026 | 81.76 | 83.04 | 78.58 | 78.80 | 78.48 | -5.22% | 2,551,795 |
| Aug 17, 2026 | 84.78 | 85.22 | 82.97 | 83.14 | 82.80 | -1.96% | 2,385,642 |
| Aug 14, 2026 | 81.99 | 84.94 | 81.49 | 84.80 | 84.46 | 4.39% | 2,535,608 |
| Aug 13, 2026 | 80.25 | 81.35 | 78.63 | 81.23 | 80.90 | 0.92% | 3,067,699 |
| Aug 12, 2026 | 81.64 | 82.00 | 78.11 | 80.49 | 80.16 | -0.07% | 1,489,512 |
| Aug 11, 2026 | 79.81 | 82.19 | 79.64 | 80.55 | 80.22 | 2.14% | 937,928 |
| Aug 10, 2026 | 80.61 | 81.03 | 78.25 | 78.86 | 78.54 | -2.74% | 1,788,752 |
| Aug 7, 2026 | 81.26 | 81.32 | 79.97 | 81.08 | 80.75 | 0.20% | 1,190,524 |
| Aug 6, 2026 | 79.64 | 81.23 | 79.30 | 80.92 | 80.59 | 1.28% | 1,427,166 |
| Aug 5, 2026 | 79.66 | 80.76 | 79.29 | 79.90 | 79.58 | -0.66% | 1,515,940 |
| Aug 4, 2026 | 76.68 | 80.50 | 76.58 | 80.43 | 80.10 | 7.14% | 2,596,760 |
| Aug 3, 2026 | 72.19 | 75.17 | 71.92 | 75.07 | 74.77 | 4.38% | 1,520,726 |
| Jul 31, 2026 | 72.00 | 72.44 | 70.74 | 71.92 | 71.63 | -0.84% | 1,922,254 |
| Jul 30, 2026 | 75.02 | 75.04 | 72.13 | 72.53 | 72.24 | -1.20% | 1,625,480 |
| Jul 29, 2026 | 74.85 | 75.03 | 72.04 | 73.41 | 73.11 | -2.78% | 1,860,140 |
| Jul 28, 2026 | 75.62 | 77.45 | 74.95 | 75.51 | 75.20 | -0.01% | 1,736,805 |
| Jul 27, 2026 | 76.64 | 76.97 | 74.69 | 75.52 | 75.21 | -0.20% | 1,821,432 |
| Jul 24, 2026 | 76.41 | 76.62 | 74.96 | 75.67 | 75.36 | -2.32% | 2,631,893 |
| Jul 23, 2026 | 73.09 | 77.62 | 73.03 | 77.47 | 77.16 | 6.94% | 3,373,196 |
| Jul 22, 2026 | 72.51 | 73.77 | 72.11 | 72.44 | 72.15 | 0.54% | 1,830,058 |
| Jul 21, 2026 | 71.55 | 72.28 | 69.54 | 72.05 | 71.76 | 0.07% | 2,430,899 |
| Jul 20, 2026 | 73.66 | 74.06 | 71.86 | 72.00 | 71.71 | -1.92% | 1,437,411 |
| Jul 17, 2026 | 72.74 | 74.79 | 72.17 | 73.41 | 73.11 | -0.26% | 1,854,833 |
| Jul 16, 2026 | 72.28 | 74.07 | 72.26 | 73.60 | 73.30 | 0.84% | 950,624 |
| Jul 15, 2026 | 73.31 | 74.07 | 72.12 | 72.99 | 72.69 | 0.79% | 1,369,626 |
| Jul 14, 2026 | 73.81 | 74.94 | 72.09 | 72.42 | 72.13 | -1.90% | 1,715,447 |
| Jul 13, 2026 | 73.42 | 74.72 | 73.20 | 73.82 | 73.52 | -1.36% | 2,083,228 |
| Jul 10, 2026 | 72.92 | 75.56 | 72.07 | 74.84 | 74.54 | 3.58% | 3,325,402 |