Sunbelt Rentals Holdings Inc SUNB
NYSE · United States · Finance
$73.00-0.21 (-0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $72.94 | -0.37% | $72.97 | $73.21 | $72.04 | 1.08M |
| 2026-09-30 | $73.21 | -0.77% | $74.03 | $75.26 | $73.05 | 4.48M |
| 2026-09-29 | $73.78 | -1.48% | $75.22 | $75.34 | $72.11 | 4.80M |
| 2026-09-28 | $74.89 | -0.23% | $74.07 | $75.13 | $73.07 | 5.53M |
| 2026-09-25 | $75.06 | +3.19% | $72.81 | $75.20 | $72.54 | 6.02M |
| 2026-09-24 | $72.74 | -1.41% | $72.98 | $73.61 | $71.32 | 4.16M |
| 2026-09-23 | $73.78 | -2.50% | $75.04 | $76.03 | $73.77 | 3.21M |
| 2026-09-22 | $75.67 | +3.87% | $73.27 | $76.17 | $73.08 | 3.69M |
| 2026-09-21 | $72.85 | -1.01% | $74.37 | $74.40 | $72.37 | 3.35M |
| 2026-09-18 | $73.59 | -0.51% | $74.14 | $74.61 | $72.00 | 10.02M |
| 2026-09-17 | $73.97 | +2.24% | $75.29 | $76.04 | $72.92 | 5.10M |
| 2026-09-16 | $72.35 | +0.64% | $72.07 | $73.88 | $70.82 | 4.50M |
| 2026-09-15 | $71.89 | -1.60% | $72.21 | $72.71 | $71.67 | 3.82M |
| 2026-09-14 | $73.06 | +0.52% | $71.37 | $73.22 | $71.06 | 5.02M |
| 2026-09-11 | $72.68 | -0.68% | $73.85 | $75.17 | $72.45 | 6.50M |
| 2026-09-10 | $73.18 | -0.33% | $72.14 | $74.15 | $71.61 | 6.20M |
| 2026-09-09 | $73.42 | +5.91% | $71.04 | $77.57 | $70.60 | 15.68M |
| 2026-09-08 | $69.32 | +1.06% | $67.70 | $70.13 | $67.40 | 10.68M |
| 2026-09-04 | $68.59 | +3.94% | $65.00 | $68.75 | $64.99 | 21.80M |
| 2026-09-03 | $65.99 | -1.67% | $67.79 | $67.89 | $64.87 | 4.61M |
| 2026-09-02 | $67.11 | +0.06% | $67.01 | $68.01 | $66.43 | 6.04M |
| 2026-09-01 | $67.07 | -7.21% | $70.93 | $71.13 | $66.83 | 16.18M |
| 2026-08-31 | $72.28 | -1.26% | $73.70 | $73.90 | $70.89 | 28.45M |
| 2026-08-28 | $73.20 | -0.62% | $72.01 | $73.66 | $71.10 | 13.25M |
| 2026-08-27 | $73.66 | -0.97% | $73.45 | $74.27 | $72.26 | 4.07M |
| 2026-08-26 | $74.38 | -1.73% | $75.93 | $76.42 | $74.07 | 2.72M |
| 2026-08-25 | $75.69 | -0.90% | $77.12 | $77.26 | $75.36 | 1.70M |
| 2026-08-24 | $76.38 | -0.65% | $77.18 | $77.96 | $75.59 | 2.43M |
| 2026-08-21 | $76.88 | -0.29% | $78.14 | $78.58 | $75.96 | 2.34M |
| 2026-08-20 | $77.10 | -3.42% | $77.93 | $79.02 | $76.78 | 2.31M |
| 2026-08-19 | $79.83 | +1.31% | $79.93 | $80.93 | $78.99 | 2.33M |
| 2026-08-18 | $78.80 | -5.22% | $81.76 | $83.04 | $78.58 | 2.55M |
| 2026-08-17 | $83.14 | -1.96% | $84.78 | $85.22 | $82.97 | 2.39M |
| 2026-08-14 | $84.80 | +4.39% | $81.99 | $84.94 | $81.49 | 2.54M |
| 2026-08-13 | $81.23 | +0.92% | $80.25 | $81.35 | $78.63 | 3.07M |
| 2026-08-12 | $80.49 | -0.07% | $81.64 | $82.00 | $78.11 | 1.49M |
| 2026-08-11 | $80.55 | +2.14% | $79.81 | $82.19 | $79.64 | 937.90K |
| 2026-08-10 | $78.86 | -2.74% | $80.61 | $81.03 | $78.25 | 1.79M |
| 2026-08-07 | $81.08 | +0.20% | $81.26 | $81.32 | $79.97 | 1.19M |
| 2026-08-06 | $80.92 | +1.28% | $79.64 | $81.23 | $79.30 | 1.43M |
| 2026-08-05 | $79.90 | -0.66% | $79.66 | $80.76 | $79.29 | 1.52M |
| 2026-08-04 | $80.43 | +7.14% | $76.68 | $80.50 | $76.58 | 2.60M |
| 2026-08-03 | $75.07 | +4.38% | $72.19 | $75.17 | $71.92 | 1.52M |
| 2026-07-31 | $71.92 | -0.84% | $72.00 | $72.44 | $70.74 | 1.92M |
| 2026-07-30 | $72.53 | -1.20% | $75.02 | $75.04 | $72.13 | 1.63M |
| 2026-07-29 | $73.41 | -2.78% | $74.85 | $75.03 | $72.04 | 1.86M |
| 2026-07-28 | $75.51 | -0.01% | $75.62 | $77.45 | $74.95 | 1.74M |
| 2026-07-27 | $75.52 | -0.20% | $76.64 | $76.97 | $74.69 | 1.82M |
| 2026-07-24 | $75.67 | -2.32% | $76.41 | $76.62 | $74.96 | 2.63M |
| 2026-07-23 | $77.47 | +6.94% | $73.09 | $77.62 | $73.03 | 3.37M |
| 2026-07-22 | $72.44 | +0.54% | $72.51 | $73.77 | $72.11 | 1.83M |
| 2026-07-21 | $72.05 | +0.07% | $71.55 | $72.28 | $69.54 | 2.43M |
| 2026-07-20 | $72.00 | -1.92% | $73.66 | $74.06 | $71.86 | 1.44M |
| 2026-07-17 | $73.41 | -0.26% | $72.74 | $74.79 | $72.17 | 1.85M |
| 2026-07-16 | $73.60 | +0.84% | $72.28 | $74.07 | $72.26 | 950.60K |
| 2026-07-15 | $72.99 | +0.79% | $73.31 | $74.07 | $72.12 | 1.37M |
| 2026-07-14 | $72.42 | -1.90% | $73.81 | $74.94 | $72.09 | 1.72M |
| 2026-07-13 | $73.82 | -1.36% | $73.42 | $74.72 | $73.20 | 2.08M |
| 2026-07-10 | $74.84 | +2.52% | $72.92 | $75.56 | $72.07 | 3.33M |
| 2026-07-09 | $73.00 | +3.84% | $70.85 | $73.49 | $70.51 | 5.12M |
| 2026-07-08 | $70.30 | +0.99% | $68.13 | $70.48 | $67.88 | 2.91M |
| 2026-07-07 | $69.61 | -4.89% | $71.54 | $72.03 | $68.95 | 2.29M |
| 2026-07-06 | $73.19 | +1.18% | $71.31 | $73.39 | $70.57 | 1.98M |
| 2026-07-02 | $72.34 | -0.82% | $74.08 | $74.30 | $70.64 | 1.79M |
| 2026-07-01 | $72.94 | -2.50% | $73.93 | $74.62 | $72.69 | 3.21M |
| 2026-06-30 | $74.81 | +2.62% | $74.44 | $75.19 | $72.88 | 4.50M |
| 2026-06-29 | $72.90 | -1.58% | $73.33 | $73.84 | $71.38 | 3.73M |
| 2026-06-26 | $74.07 | -1.48% | $73.54 | $74.39 | $72.13 | 24.48M |
| 2026-06-25 | $75.18 | +2.68% | $73.10 | $75.30 | $71.80 | 3.50M |
| 2026-06-24 | $73.22 | -2.90% | $74.08 | $74.72 | $71.63 | 4.35M |
| 2026-06-23 | $75.41 | -9.41% | $77.68 | $79.14 | $74.83 | 4.78M |
| 2026-06-22 | $83.24 | -3.28% | $84.34 | $85.19 | $82.34 | 4.07M |
| 2026-06-18 | $86.06 | +5.56% | $81.59 | $86.68 | $81.59 | 33.73M |
| 2026-06-17 | $81.53 | -1.77% | $83.01 | $83.51 | $81.18 | 2.37M |
| 2026-06-16 | $83.00 | -0.74% | $83.48 | $84.35 | $82.65 | 3.05M |
| 2026-06-15 | $83.62 | +1.52% | $84.60 | $85.94 | $83.53 | 3.52M |
| 2026-06-12 | $82.37 | +1.14% | $82.18 | $84.02 | $81.98 | 3.70M |
| 2026-06-11 | $81.44 | +1.80% | $79.01 | $81.65 | $78.88 | 5.43M |
| 2026-06-10 | $80.00 | -4.34% | $82.28 | $83.11 | $79.86 | 2.98M |
| 2026-06-09 | $83.63 | +2.88% | $81.27 | $84.48 | $81.13 | 4.25M |
| 2026-06-08 | $81.29 | +2.43% | $80.46 | $81.85 | $79.06 | 3.34M |
| 2026-06-05 | $79.36 | -2.37% | $80.31 | $81.46 | $78.92 | 2.82M |
| 2026-06-04 | $81.29 | +5.08% | $77.62 | $81.77 | $77.01 | 3.38M |
| 2026-06-03 | $77.36 | +1.22% | $76.17 | $77.98 | $75.58 | 3.19M |
| 2026-06-02 | $76.43 | -0.84% | $77.00 | $77.98 | $75.85 | 2.18M |
| 2026-06-01 | $77.08 | -1.24% | $76.29 | $77.53 | $76.19 | 1.86M |
| 2026-05-29 | $78.05 | +0.27% | $78.66 | $79.30 | $77.85 | 1.85M |
| 2026-05-28 | $77.84 | -1.52% | $78.31 | $78.76 | $76.94 | 2.48M |
| 2026-05-27 | $79.04 | +0.59% | $78.59 | $80.25 | $77.79 | 2.54M |
| 2026-05-26 | $78.58 | +0.87% | $78.35 | $79.22 | $76.84 | 2.04M |