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 |
| Dec 17, 2025 | 71.94 | 73.04 | 70.89 | 70.89 | 70.53 | -3.21% | 3,965 |
| Dec 16, 2025 | 71.50 | 73.24 | 71.33 | 73.24 | 72.87 | 4.63% | 15,264 |
| Dec 15, 2025 | 70.52 | 70.53 | 70.00 | 70.00 | 69.64 | 0.56% | 1,016 |
| Dec 12, 2025 | 69.29 | 69.61 | 69.29 | 69.61 | 69.26 | 2.55% | 4,179 |
| Dec 11, 2025 | 66.15 | 67.88 | 66.15 | 67.88 | 67.54 | 6.79% | 1,917 |
| Dec 10, 2025 | 64.45 | 64.45 | 63.25 | 63.56 | 63.24 | -1.37% | 3,550 |
| Dec 9, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.12 | -0.65% | 316 |
| Dec 8, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.54 | 0.61% | 2,512 |
| Dec 5, 2025 | 65.85 | 65.85 | 64.47 | 64.47 | 64.14 | -0.82% | 1,173 |
| Dec 4, 2025 | 63.87 | 65.00 | 63.86 | 65.00 | 64.67 | 3.31% | 3,750 |
| Dec 3, 2025 | 62.30 | 63.10 | 62.25 | 62.92 | 62.60 | 2.74% | 9,364 |
| Dec 2, 2025 | 62.60 | 62.60 | 61.24 | 61.24 | 60.93 | -3.12% | 6,611 |
| Dec 1, 2025 | 63.83 | 63.83 | 63.22 | 63.22 | 62.89 | -0.67% | 2,582 |
| Nov 26, 2025 | 63.09 | 63.64 | 63.09 | 63.64 | 63.32 | 1.30% | 3,147 |
| Nov 25, 2025 | 63.09 | 63.09 | 62.22 | 62.83 | 62.51 | 1.80% | 9,452 |
| Nov 24, 2025 | 61.06 | 62.59 | 61.06 | 61.72 | 61.40 | 0.47% | 3,393 |
| Nov 21, 2025 | 61.00 | 61.54 | 60.89 | 61.43 | 61.12 | 0.70% | 15,977 |
| Nov 20, 2025 | 61.20 | 61.20 | 61.00 | 61.00 | 60.69 | 0.96% | 1,827 |
| Nov 19, 2025 | 61.00 | 62.00 | 60.42 | 60.42 | 60.11 | -1.77% | 3,489 |
| Nov 18, 2025 | 61.83 | 62.65 | 60.76 | 61.51 | 61.20 | -0.63% | 4,149 |
| Nov 17, 2025 | 62.39 | 62.39 | 61.90 | 61.90 | 61.59 | -2.06% | 2,937 |
| Nov 14, 2025 | 63.20 | 63.23 | 63.20 | 63.21 | 62.88 | -0.98% | 3,206 |
| Nov 13, 2025 | 64.38 | 64.38 | 62.86 | 63.83 | 63.51 | -1.59% | 3,260 |
| Nov 12, 2025 | 64.86 | 64.91 | 64.75 | 64.86 | 64.53 | 2.14% | 8,038 |
| Nov 11, 2025 | 64.72 | 64.72 | 63.50 | 63.50 | 63.18 | -0.03% | 15,636 |
| Nov 10, 2025 | 62.91 | 65.36 | 62.91 | 63.52 | 63.20 | 2.04% | 3,002 |
| Nov 7, 2025 | 62.00 | 62.50 | 62.00 | 62.25 | 61.93 | -0.40% | 590 |
| Nov 6, 2025 | 63.36 | 63.36 | 62.50 | 62.50 | 62.18 | -2.97% | 3,907 |
| Nov 5, 2025 | 64.26 | 64.41 | 64.26 | 64.41 | 64.08 | 0.25% | 5,010 |
| Nov 4, 2025 | 65.30 | 65.30 | 64.25 | 64.25 | 63.92 | -1.61% | 1,140 |
| Nov 3, 2025 | 65.84 | 65.84 | 64.76 | 65.30 | 64.97 | -2.48% | 65,514 |
| Oct 31, 2025 | 67.00 | 67.80 | 66.56 | 66.96 | 66.62 | -1.75% | 2,054 |
| Oct 30, 2025 | 68.55 | 68.55 | 68.15 | 68.15 | 67.80 | -0.58% | 797 |
| Oct 29, 2025 | 68.35 | 68.55 | 67.37 | 68.55 | 68.20 | -0.61% | 5,838 |
| Oct 28, 2025 | 69.00 | 69.00 | 67.45 | 68.98 | 68.62 | -2.16% | 8,301 |
| Oct 27, 2025 | 69.74 | 70.50 | 69.74 | 70.50 | 70.14 | -2.49% | 1,031 |
| Oct 24, 2025 | 70.05 | 72.30 | 70.01 | 72.30 | 71.93 | 0.28% | 1,032 |
| Oct 22, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.73 | -0.33% | 3,130 |
| Oct 21, 2025 | 71.92 | 72.34 | 71.92 | 72.34 | 71.97 | 0.47% | 1,619 |
| Oct 20, 2025 | 71.67 | 72.00 | 71.67 | 72.00 | 71.63 | 0.47% | 1,024 |
| Oct 17, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.30 | 1.20% | 1,544 |
| Oct 16, 2025 | 71.00 | 71.00 | 70.81 | 70.81 | 70.45 | 0.97% | 2,929 |
| Oct 15, 2025 | 69.78 | 70.99 | 69.78 | 70.13 | 69.77 | 1.21% | 2,537 |
| Oct 13, 2025 | 70.00 | 70.00 | 69.16 | 69.29 | 68.94 | 1.85% | 3,638 |
| Oct 9, 2025 | 68.99 | 70.30 | 68.03 | 68.03 | 67.68 | -2.01% | 1,592 |
| Oct 8, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.07 | 1.61% | 226 |
| Oct 7, 2025 | 69.22 | 70.08 | 68.32 | 68.32 | 67.97 | 0.99% | 2,362 |
| Oct 6, 2025 | 69.71 | 70.30 | 67.41 | 67.65 | 67.31 | -0.75% | 6,861 |
| Oct 3, 2025 | 68.72 | 68.77 | 68.17 | 68.17 | 67.82 | 0.60% | 3,759 |
| Oct 2, 2025 | 66.81 | 68.87 | 66.81 | 67.76 | 67.42 | 2.08% | 14,319 |