Sunbelt Rentals Holdings, Inc. (SUNB)
NYSE: SUNB · Real-Time Price · USD
76.02
+1.40 (1.88%)
At close: Apr 28, 2026, 4:00 PM EDT
76.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:39 PM EDT
Sunbelt Rentals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.53 | 77.25 | 73.09 | 76.07 | - | 1.94% | 2,059,055 |
| Apr 27, 2026 | 77.03 | 78.05 | 73.88 | 74.62 | 74.62 | -2.94% | 2,656,058 |
| Apr 24, 2026 | 75.15 | 77.14 | 74.34 | 76.88 | 76.88 | 0.69% | 2,700,860 |
| Apr 23, 2026 | 74.35 | 77.28 | 74.00 | 76.35 | 76.35 | 9.18% | 3,826,830 |
| Apr 22, 2026 | 70.13 | 70.38 | 68.73 | 69.93 | 69.93 | -0.91% | 2,368,749 |
| Apr 21, 2026 | 70.71 | 72.52 | 70.45 | 70.57 | 70.57 | -2.45% | 2,666,615 |
| Apr 20, 2026 | 70.25 | 72.38 | 70.04 | 72.34 | 72.34 | 1.05% | 1,763,426 |
| Apr 17, 2026 | 68.48 | 71.77 | 67.99 | 71.59 | 71.59 | 7.48% | 3,193,045 |
| Apr 16, 2026 | 68.04 | 69.02 | 66.61 | 66.61 | 66.61 | -1.70% | 3,293,771 |
| Apr 15, 2026 | 68.73 | 68.92 | 67.12 | 67.76 | 67.76 | -1.48% | 1,547,998 |
| Apr 14, 2026 | 69.51 | 69.82 | 68.14 | 68.78 | 68.78 | -0.66% | 1,532,528 |
| Apr 13, 2026 | 67.19 | 69.24 | 65.82 | 69.24 | 69.24 | 1.58% | 2,050,041 |
| Apr 10, 2026 | 67.84 | 68.28 | 66.64 | 68.16 | 68.16 | 0.81% | 1,870,151 |
| Apr 9, 2026 | 66.31 | 68.36 | 65.91 | 67.61 | 67.61 | 0.75% | 1,650,225 |
| Apr 8, 2026 | 66.41 | 67.59 | 65.94 | 67.11 | 67.11 | 6.22% | 2,907,617 |
| Apr 7, 2026 | 62.92 | 63.33 | 61.03 | 63.18 | 63.18 | -0.13% | 2,004,142 |
| Apr 6, 2026 | 66.58 | 66.58 | 63.09 | 63.26 | 63.26 | 0.27% | 1,305,364 |
| Apr 2, 2026 | 62.12 | 64.11 | 62.02 | 63.09 | 63.09 | -2.11% | 1,891,370 |
| Apr 1, 2026 | 65.56 | 65.77 | 63.56 | 64.45 | 64.45 | -0.98% | 2,117,809 |
| Mar 31, 2026 | 63.90 | 65.50 | 61.85 | 65.09 | 65.09 | 1.54% | 3,101,134 |
| Mar 30, 2026 | 64.08 | 64.99 | 62.47 | 64.10 | 64.10 | -1.79% | 1,667,404 |
| Mar 27, 2026 | 62.67 | 65.52 | 61.93 | 65.27 | 65.27 | 3.10% | 3,564,459 |
| Mar 26, 2026 | 67.03 | 69.01 | 63.31 | 63.31 | 63.31 | -7.54% | 2,725,408 |
| Mar 25, 2026 | 70.25 | 70.54 | 67.42 | 68.47 | 68.47 | -1.64% | 2,316,928 |
| Mar 24, 2026 | 65.65 | 69.85 | 65.62 | 69.61 | 69.61 | 3.69% | 10,464,996 |
| Mar 23, 2026 | 65.61 | 67.92 | 64.45 | 67.13 | 67.13 | 4.74% | 11,072,672 |
| Mar 20, 2026 | 65.00 | 66.44 | 62.44 | 64.09 | 64.09 | -2.92% | 12,547,319 |
| Mar 19, 2026 | 69.22 | 69.73 | 65.29 | 66.02 | 66.02 | -7.01% | 15,299,884 |
| Mar 18, 2026 | 72.36 | 73.24 | 70.92 | 71.00 | 71.00 | -3.51% | 10,956,481 |
| Mar 17, 2026 | 73.16 | 75.08 | 72.51 | 73.58 | 73.58 | 0.45% | 4,387,682 |
| Mar 16, 2026 | 72.70 | 73.34 | 72.39 | 73.25 | 73.25 | 0.67% | 3,299,453 |
| Mar 13, 2026 | 70.61 | 72.90 | 70.59 | 72.76 | 72.76 | 4.18% | 4,805,828 |
| Mar 12, 2026 | 68.94 | 70.93 | 68.82 | 69.84 | 69.84 | -1.94% | 5,309,335 |
| Mar 11, 2026 | 72.35 | 73.10 | 69.78 | 71.22 | 71.22 | -1.52% | 4,220,186 |
| Mar 10, 2026 | 75.95 | 76.07 | 72.32 | 72.32 | 72.32 | -4.24% | 5,265,340 |
| Mar 9, 2026 | 74.77 | 76.18 | 73.85 | 75.52 | 75.52 | 1.46% | 9,901,810 |
| 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 |