Sunbelt Rentals Holdings, Inc. (SUNB)
NYSE: SUNB · Real-Time Price · USD
74.07
-1.11 (-1.48%)
At close: Jun 26, 2026, 4:00 PM EDT
74.00
-0.07 (-0.09%)
After-hours: Jun 26, 2026, 7:29 PM EDT
Sunbelt Rentals Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.54 | 74.39 | 72.13 | 74.07 | 74.07 | -1.48% | 20,779,234 |
| Jun 25, 2026 | 73.10 | 75.30 | 71.80 | 75.18 | 75.18 | 2.68% | 3,498,063 |
| Jun 24, 2026 | 74.08 | 74.72 | 71.63 | 73.22 | 73.22 | -2.90% | 4,338,347 |
| Jun 23, 2026 | 77.68 | 79.14 | 74.83 | 75.41 | 75.41 | -9.41% | 4,780,870 |
| Jun 22, 2026 | 84.34 | 85.19 | 82.34 | 83.24 | 83.24 | -3.28% | 3,770,378 |
| Jun 18, 2026 | 81.59 | 86.68 | 81.59 | 86.06 | 86.06 | 5.56% | 31,281,367 |
| Jun 17, 2026 | 83.01 | 83.51 | 81.18 | 81.53 | 81.53 | -1.77% | 2,360,896 |
| Jun 16, 2026 | 83.48 | 84.35 | 82.65 | 83.00 | 83.00 | -0.74% | 3,037,598 |
| Jun 15, 2026 | 84.60 | 85.94 | 83.53 | 83.62 | 83.62 | 1.52% | 3,436,123 |
| Jun 12, 2026 | 82.18 | 84.02 | 81.98 | 82.37 | 82.37 | 1.14% | 3,046,470 |
| Jun 11, 2026 | 79.01 | 81.65 | 78.88 | 81.44 | 81.44 | 1.80% | 5,240,456 |
| Jun 10, 2026 | 82.28 | 83.11 | 79.86 | 80.00 | 80.00 | -4.34% | 2,978,779 |
| Jun 9, 2026 | 81.27 | 84.48 | 81.13 | 83.63 | 83.63 | 2.88% | 4,225,380 |
| Jun 8, 2026 | 80.46 | 81.85 | 79.06 | 81.29 | 81.29 | 2.43% | 3,335,222 |
| Jun 5, 2026 | 80.31 | 81.46 | 78.92 | 79.36 | 79.36 | -2.37% | 2,754,142 |
| Jun 4, 2026 | 77.62 | 81.77 | 77.01 | 81.29 | 81.29 | 5.08% | 3,376,418 |
| Jun 3, 2026 | 76.17 | 77.98 | 75.58 | 77.36 | 77.36 | 1.22% | 3,192,143 |
| Jun 2, 2026 | 77.00 | 77.98 | 75.85 | 76.43 | 76.43 | -0.84% | 2,141,392 |
| Jun 1, 2026 | 76.29 | 77.53 | 76.19 | 77.08 | 77.08 | -1.24% | 1,845,472 |
| May 29, 2026 | 78.66 | 79.30 | 77.85 | 78.05 | 78.05 | 0.27% | 1,846,192 |
| May 28, 2026 | 78.31 | 78.76 | 76.94 | 77.84 | 77.84 | -1.52% | 2,467,644 |
| May 27, 2026 | 78.59 | 80.25 | 77.79 | 79.04 | 79.04 | 0.59% | 2,527,345 |
| May 26, 2026 | 78.35 | 79.22 | 76.84 | 78.58 | 78.58 | 0.87% | 2,001,867 |
| May 22, 2026 | 76.00 | 78.34 | 75.89 | 77.90 | 77.90 | 3.23% | 2,300,654 |
| May 21, 2026 | 73.83 | 75.92 | 73.24 | 75.46 | 75.46 | 1.45% | 2,960,212 |
| May 20, 2026 | 75.16 | 76.28 | 74.27 | 74.38 | 74.38 | -1.02% | 2,472,969 |
| May 19, 2026 | 75.10 | 76.12 | 73.66 | 75.15 | 75.15 | -0.82% | 2,125,406 |
| May 18, 2026 | 76.78 | 77.42 | 75.37 | 75.77 | 75.77 | -0.64% | 1,860,081 |
| May 15, 2026 | 76.63 | 77.40 | 76.01 | 76.26 | 76.26 | -4.04% | 3,021,132 |
| May 14, 2026 | 76.59 | 80.15 | 76.13 | 79.47 | 79.47 | 4.47% | 2,945,053 |
| May 13, 2026 | 73.37 | 76.49 | 73.33 | 76.07 | 76.07 | 4.92% | 4,150,471 |
| May 12, 2026 | 71.85 | 72.64 | 70.67 | 72.50 | 72.50 | 0.79% | 3,147,807 |
| May 11, 2026 | 73.17 | 73.34 | 71.29 | 71.93 | 71.93 | -1.75% | 1,959,754 |
| May 8, 2026 | 73.77 | 73.85 | 71.81 | 73.21 | 73.21 | -0.16% | 1,659,929 |
| May 7, 2026 | 75.35 | 76.38 | 72.49 | 73.33 | 73.33 | -4.31% | 2,325,231 |
| May 6, 2026 | 76.97 | 77.34 | 75.60 | 76.63 | 76.63 | 2.28% | 1,722,851 |
| May 5, 2026 | 75.28 | 75.79 | 74.18 | 74.92 | 74.92 | -0.12% | 1,542,376 |
| May 4, 2026 | 77.08 | 77.41 | 74.92 | 75.01 | 75.01 | -2.48% | 2,879,524 |
| May 1, 2026 | 75.09 | 77.51 | 74.95 | 76.92 | 76.92 | 0.51% | 2,339,393 |
| Apr 30, 2026 | 73.55 | 76.57 | 73.43 | 76.53 | 76.53 | 4.44% | 2,143,430 |
| Apr 29, 2026 | 75.14 | 75.73 | 72.65 | 73.28 | 73.28 | -3.60% | 2,368,844 |
| Apr 28, 2026 | 73.53 | 77.25 | 73.09 | 76.02 | 76.02 | 1.88% | 2,508,730 |
| Apr 27, 2026 | 77.03 | 78.05 | 73.88 | 74.62 | 74.62 | -2.94% | 2,675,911 |
| 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% | 3,827,106 |
| Apr 22, 2026 | 70.13 | 70.38 | 68.73 | 69.93 | 69.93 | -0.91% | 2,409,361 |
| Apr 21, 2026 | 70.71 | 72.52 | 70.45 | 70.57 | 70.57 | -2.45% | 2,674,097 |
| Apr 20, 2026 | 70.25 | 72.38 | 70.04 | 72.34 | 72.34 | 1.05% | 1,763,486 |
| Apr 17, 2026 | 68.48 | 71.77 | 67.99 | 71.59 | 71.59 | 7.48% | 3,193,088 |
| Apr 16, 2026 | 68.04 | 69.02 | 66.61 | 66.61 | 66.61 | -1.70% | 3,358,013 |
| Apr 15, 2026 | 68.73 | 68.92 | 67.12 | 67.76 | 67.76 | -1.48% | 1,548,177 |
| Apr 14, 2026 | 69.51 | 69.82 | 68.14 | 68.78 | 68.78 | -0.66% | 1,782,724 |
| Apr 13, 2026 | 67.19 | 69.24 | 65.82 | 69.24 | 69.24 | 1.58% | 2,050,152 |
| Apr 10, 2026 | 67.84 | 68.28 | 66.64 | 68.16 | 68.16 | 0.81% | 1,871,340 |
| Apr 9, 2026 | 66.31 | 68.36 | 65.91 | 67.61 | 67.61 | 0.75% | 1,650,318 |
| Apr 8, 2026 | 66.41 | 67.59 | 65.94 | 67.11 | 67.11 | 6.22% | 2,999,726 |
| Apr 7, 2026 | 62.92 | 63.33 | 61.03 | 63.18 | 63.18 | -0.13% | 2,007,353 |
| Apr 6, 2026 | 66.58 | 66.58 | 63.09 | 63.26 | 63.26 | 0.27% | 1,365,501 |
| Apr 2, 2026 | 62.12 | 64.11 | 62.02 | 63.09 | 63.09 | -2.11% | 1,891,571 |
| Apr 1, 2026 | 65.56 | 65.77 | 63.56 | 64.45 | 64.45 | -0.98% | 2,124,811 |
| Mar 31, 2026 | 63.90 | 65.50 | 61.85 | 65.09 | 65.09 | 1.54% | 3,101,137 |
| Mar 30, 2026 | 64.08 | 64.99 | 62.47 | 64.10 | 64.10 | -1.79% | 1,694,003 |
| Mar 27, 2026 | 62.67 | 65.52 | 61.93 | 65.27 | 65.27 | 3.10% | 3,598,211 |
| Mar 26, 2026 | 67.03 | 69.01 | 63.31 | 63.31 | 63.31 | -7.54% | 3,125,147 |
| Mar 25, 2026 | 70.25 | 70.54 | 67.42 | 68.47 | 68.47 | -1.64% | 2,334,084 |
| Mar 24, 2026 | 65.65 | 69.85 | 65.62 | 69.61 | 69.61 | 3.69% | 10,908,054 |
| Mar 23, 2026 | 65.61 | 67.92 | 64.45 | 67.13 | 67.13 | 4.74% | 11,072,705 |
| Mar 20, 2026 | 65.00 | 66.44 | 62.44 | 64.09 | 64.09 | -2.92% | 12,567,328 |
| Mar 19, 2026 | 69.22 | 69.73 | 65.29 | 66.02 | 66.02 | -7.01% | 15,300,731 |
| Mar 18, 2026 | 72.36 | 73.24 | 70.92 | 71.00 | 71.00 | -3.51% | 10,956,513 |
| Mar 17, 2026 | 73.16 | 75.08 | 72.51 | 73.58 | 73.58 | 0.45% | 4,387,687 |
| Mar 16, 2026 | 72.70 | 73.34 | 72.39 | 73.25 | 73.25 | 0.67% | 3,299,456 |
| Mar 13, 2026 | 70.61 | 72.90 | 70.59 | 72.76 | 72.76 | 4.18% | 4,909,560 |
| Mar 12, 2026 | 68.94 | 70.93 | 68.82 | 69.84 | 69.84 | -1.94% | 5,377,038 |
| Mar 11, 2026 | 72.35 | 73.10 | 69.78 | 71.22 | 71.22 | -1.52% | 4,221,337 |
| Mar 10, 2026 | 75.95 | 76.07 | 72.32 | 72.32 | 72.32 | -4.24% | 5,725,499 |
| Mar 9, 2026 | 74.77 | 76.18 | 73.85 | 75.52 | 75.52 | 1.46% | 10,986,875 |
| Mar 6, 2026 | 73.21 | 75.31 | 72.28 | 74.43 | 74.43 | -0.81% | 5,946,832 |
| Mar 5, 2026 | 75.10 | 76.77 | 74.70 | 75.04 | 75.04 | -0.29% | 4,123,285 |
| 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 |