Sunbelt Rentals Holdings, Inc. (SUNB)
NYSE: SUNB · Real-Time Price · USD
73.20
-0.46 (-0.62%)
At close: Aug 28, 2026, 4:00 PM EDT
74.59
+1.39 (1.90%)
After-hours: Aug 28, 2026, 7:43 PM EDT
Sunbelt Rentals Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 72.01 | 73.66 | 71.10 | 73.20 | 73.20 | -0.62% | 12,702,927 |
| Aug 27, 2026 | 73.45 | 74.27 | 72.26 | 73.66 | 73.66 | -0.97% | 4,054,924 |
| Aug 26, 2026 | 75.93 | 76.42 | 74.07 | 74.38 | 74.38 | -1.73% | 2,704,370 |
| Aug 25, 2026 | 77.12 | 77.26 | 75.36 | 75.69 | 75.69 | -0.90% | 1,686,979 |
| Aug 24, 2026 | 77.18 | 77.96 | 75.59 | 76.38 | 76.38 | -0.65% | 2,409,160 |
| Aug 21, 2026 | 78.14 | 78.58 | 75.96 | 76.88 | 76.88 | -0.29% | 2,182,531 |
| Aug 20, 2026 | 77.93 | 79.02 | 76.78 | 77.10 | 77.10 | -3.42% | 2,309,105 |
| Aug 19, 2026 | 79.93 | 80.93 | 78.99 | 79.83 | 79.83 | 1.31% | 2,325,309 |
| Aug 18, 2026 | 81.76 | 83.04 | 78.58 | 78.80 | 78.80 | -5.22% | 2,550,134 |
| Aug 17, 2026 | 84.78 | 85.22 | 82.97 | 83.14 | 83.14 | -1.96% | 2,381,837 |
| Aug 14, 2026 | 81.99 | 84.94 | 81.49 | 84.80 | 84.80 | 4.39% | 2,535,139 |
| Aug 13, 2026 | 80.25 | 81.35 | 78.63 | 81.23 | 81.23 | 0.92% | 3,067,431 |
| Aug 12, 2026 | 81.64 | 82.00 | 78.11 | 80.49 | 80.49 | -0.07% | 1,489,499 |
| Aug 11, 2026 | 79.81 | 82.19 | 79.64 | 80.55 | 80.55 | 2.14% | 936,121 |
| Aug 10, 2026 | 80.61 | 81.03 | 78.25 | 78.86 | 78.86 | -2.74% | 1,788,214 |
| Aug 7, 2026 | 81.26 | 81.32 | 79.97 | 81.08 | 81.08 | 0.20% | 1,190,219 |
| Aug 6, 2026 | 79.64 | 81.23 | 79.30 | 80.92 | 80.92 | 1.28% | 1,422,472 |
| Aug 5, 2026 | 79.66 | 80.76 | 79.29 | 79.90 | 79.90 | -0.66% | 1,515,896 |
| Aug 4, 2026 | 76.68 | 80.50 | 76.58 | 80.43 | 80.43 | 7.14% | 2,593,631 |
| Aug 3, 2026 | 72.19 | 75.17 | 71.92 | 75.07 | 75.07 | 4.38% | 1,520,669 |
| Jul 31, 2026 | 72.00 | 72.44 | 70.74 | 71.92 | 71.92 | -0.84% | 1,911,095 |
| Jul 30, 2026 | 75.02 | 75.04 | 72.13 | 72.53 | 72.53 | -1.20% | 1,619,431 |
| Jul 29, 2026 | 74.85 | 75.03 | 72.04 | 73.41 | 73.41 | -2.78% | 1,855,575 |
| Jul 28, 2026 | 75.62 | 77.45 | 74.95 | 75.51 | 75.51 | -0.01% | 1,725,447 |
| Jul 27, 2026 | 76.64 | 76.97 | 74.69 | 75.52 | 75.52 | -0.20% | 1,803,751 |
| Jul 24, 2026 | 76.41 | 76.62 | 74.96 | 75.67 | 75.67 | -2.32% | 2,621,295 |
| Jul 23, 2026 | 73.09 | 77.62 | 73.03 | 77.47 | 77.47 | 6.94% | 3,352,908 |
| Jul 22, 2026 | 72.51 | 73.77 | 72.11 | 72.44 | 72.44 | 0.54% | 1,815,684 |
| Jul 21, 2026 | 71.55 | 72.28 | 69.54 | 72.05 | 72.05 | 0.07% | 2,427,429 |
| Jul 20, 2026 | 73.66 | 74.06 | 71.86 | 72.00 | 72.00 | -1.92% | 1,433,724 |
| Jul 17, 2026 | 72.74 | 74.79 | 72.17 | 73.41 | 73.41 | -0.26% | 1,853,081 |
| Jul 16, 2026 | 72.28 | 74.07 | 72.26 | 73.60 | 73.60 | 0.84% | 945,163 |
| Jul 15, 2026 | 73.31 | 74.07 | 72.12 | 72.99 | 72.99 | 0.79% | 1,368,794 |
| Jul 14, 2026 | 73.81 | 74.94 | 72.09 | 72.42 | 72.42 | -1.90% | 1,690,245 |
| Jul 13, 2026 | 73.42 | 74.72 | 73.20 | 73.82 | 73.82 | -1.36% | 2,082,782 |
| Jul 10, 2026 | 72.92 | 75.56 | 72.07 | 74.84 | 74.84 | 3.58% | 3,283,802 |
| Jul 9, 2026 | 70.85 | 73.49 | 70.51 | 73.00 | 72.25 | 3.84% | 5,120,703 |
| Jul 8, 2026 | 68.13 | 70.48 | 67.88 | 70.30 | 69.58 | 0.99% | 2,912,367 |
| Jul 7, 2026 | 71.54 | 72.03 | 68.95 | 69.61 | 68.89 | -4.89% | 2,289,494 |
| Jul 6, 2026 | 71.31 | 73.39 | 70.57 | 73.19 | 72.44 | 1.18% | 1,976,197 |
| Jul 2, 2026 | 74.08 | 74.30 | 70.64 | 72.34 | 71.60 | -0.82% | 1,788,545 |
| Jul 1, 2026 | 73.93 | 74.62 | 72.69 | 72.94 | 72.19 | -2.50% | 3,205,358 |
| Jun 30, 2026 | 74.44 | 75.19 | 72.88 | 74.81 | 74.04 | 2.62% | 4,503,887 |
| Jun 29, 2026 | 73.33 | 73.84 | 71.38 | 72.90 | 72.15 | -1.58% | 3,734,680 |
| Jun 26, 2026 | 73.54 | 74.39 | 72.13 | 74.07 | 73.31 | -1.48% | 24,482,194 |
| Jun 25, 2026 | 73.10 | 75.30 | 71.80 | 75.18 | 74.41 | 2.68% | 3,504,933 |
| Jun 24, 2026 | 74.08 | 74.72 | 71.63 | 73.22 | 72.47 | -2.90% | 4,347,741 |
| Jun 23, 2026 | 77.68 | 79.14 | 74.83 | 75.41 | 74.64 | -9.41% | 4,782,763 |
| Jun 22, 2026 | 84.34 | 85.19 | 82.34 | 83.24 | 82.38 | -3.28% | 4,071,122 |
| Jun 18, 2026 | 81.59 | 86.68 | 81.59 | 86.06 | 85.18 | 5.56% | 33,730,727 |