Sunbelt Rentals Holdings, Inc.
SUNB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $73.85 | $75.17 | $72.45 | $72.68 | -0.68% | 6.50M |
| Sep 10, 2026 | $72.14 | $74.15 | $71.61 | $73.18 | -0.33% | 6.20M |
| Sep 9, 2026 | $71.04 | $77.57 | $70.60 | $73.42 | +5.91% | 15.68M |
| Sep 8, 2026 | $67.70 | $70.13 | $67.40 | $69.32 | +1.06% | 10.68M |
| Sep 4, 2026 | $65.00 | $68.75 | $64.99 | $68.59 | +3.94% | 21.80M |
| Sep 3, 2026 | $67.79 | $67.89 | $64.87 | $65.99 | -1.67% | 4.62M |
| Sep 2, 2026 | $67.01 | $68.01 | $66.43 | $67.11 | +0.06% | 6.04M |
| Sep 1, 2026 | $70.93 | $71.13 | $66.83 | $67.07 | -7.21% | 16.18M |
| Aug 31, 2026 | $73.70 | $73.90 | $70.89 | $72.28 | -1.26% | 28.45M |
| Aug 28, 2026 | $72.01 | $73.66 | $71.10 | $73.20 | -0.62% | 13.25M |
| Aug 27, 2026 | $73.45 | $74.27 | $72.26 | $73.66 | -0.97% | 4.07M |
| Aug 26, 2026 | $75.93 | $76.42 | $74.07 | $74.38 | -1.73% | 2.72M |
| Aug 25, 2026 | $77.12 | $77.26 | $75.36 | $75.69 | -0.90% | 1.70M |
| Aug 24, 2026 | $77.18 | $77.96 | $75.59 | $76.38 | -0.65% | 2.43M |
| Aug 21, 2026 | $78.14 | $78.58 | $75.96 | $76.88 | -0.29% | 2.34M |
| Aug 20, 2026 | $77.93 | $79.02 | $76.78 | $77.10 | -3.42% | 2.31M |
| Aug 19, 2026 | $79.93 | $80.93 | $78.99 | $79.83 | +1.31% | 2.33M |
| Aug 18, 2026 | $81.76 | $83.04 | $78.58 | $78.80 | -5.22% | 2.55M |
| Aug 17, 2026 | $84.78 | $85.22 | $82.97 | $83.14 | -1.96% | 2.39M |
| Aug 14, 2026 | $81.99 | $84.94 | $81.49 | $84.80 | +4.39% | 2.54M |
| Aug 13, 2026 | $80.25 | $81.35 | $78.63 | $81.23 | +0.92% | 3.07M |
| Aug 12, 2026 | $81.64 | $82.00 | $78.11 | $80.49 | -0.07% | 1.49M |
| Aug 11, 2026 | $79.81 | $82.19 | $79.64 | $80.55 | +2.14% | 937.93K |
| Aug 10, 2026 | $80.61 | $81.03 | $78.25 | $78.86 | -2.74% | 1.79M |
| Aug 7, 2026 | $81.26 | $81.32 | $79.97 | $81.08 | +0.20% | 1.19M |
| Aug 6, 2026 | $79.64 | $81.23 | $79.30 | $80.92 | +1.28% | 1.43M |
| Aug 5, 2026 | $79.66 | $80.76 | $79.29 | $79.90 | -0.66% | 1.52M |
| Aug 4, 2026 | $76.68 | $80.50 | $76.58 | $80.43 | +7.14% | 2.60M |
| Aug 3, 2026 | $72.19 | $75.17 | $71.92 | $75.07 | +4.38% | 1.52M |
| Jul 31, 2026 | $72.00 | $72.44 | $70.74 | $71.92 | -0.84% | 1.92M |
| Jul 30, 2026 | $75.02 | $75.04 | $72.13 | $72.53 | -1.20% | 1.63M |
| Jul 29, 2026 | $74.85 | $75.03 | $72.04 | $73.41 | -2.78% | 1.86M |
| Jul 28, 2026 | $75.62 | $77.45 | $74.95 | $75.51 | -0.01% | 1.74M |
| Jul 27, 2026 | $76.64 | $76.97 | $74.69 | $75.52 | -0.20% | 1.82M |
| Jul 24, 2026 | $76.41 | $76.62 | $74.96 | $75.67 | -2.32% | 2.63M |
| Jul 23, 2026 | $73.09 | $77.62 | $73.03 | $77.47 | +6.94% | 3.37M |
| Jul 22, 2026 | $72.51 | $73.77 | $72.11 | $72.44 | +0.54% | 1.83M |
| Jul 21, 2026 | $71.55 | $72.28 | $69.54 | $72.05 | +0.07% | 2.43M |
| Jul 20, 2026 | $73.66 | $74.06 | $71.86 | $72.00 | -1.92% | 1.44M |
| Jul 17, 2026 | $72.74 | $74.79 | $72.17 | $73.41 | -0.26% | 1.85M |
| Jul 16, 2026 | $72.28 | $74.07 | $72.26 | $73.60 | +0.84% | 950.62K |
| Jul 15, 2026 | $73.31 | $74.07 | $72.12 | $72.99 | +0.79% | 1.37M |
| Jul 14, 2026 | $73.81 | $74.94 | $72.09 | $72.42 | -1.90% | 1.72M |
| Jul 13, 2026 | $73.42 | $74.72 | $73.20 | $73.82 | -1.36% | 2.08M |
| Jul 10, 2026 | $72.92 | $75.56 | $72.07 | $74.84 | +2.52% | 3.33M |
| Jul 9, 2026 | $70.85 | $73.49 | $70.51 | $73.00 | +3.84% | 5.12M |
| Jul 8, 2026 | $68.13 | $70.48 | $67.88 | $70.30 | +0.99% | 2.91M |
| Jul 7, 2026 | $71.54 | $72.03 | $68.95 | $69.61 | -4.89% | 2.29M |
| Jul 6, 2026 | $71.31 | $73.39 | $70.57 | $73.19 | +1.18% | 1.98M |
| Jul 2, 2026 | $74.08 | $74.30 | $70.64 | $72.34 | -0.82% | 1.79M |
| Jul 1, 2026 | $73.93 | $74.62 | $72.69 | $72.94 | -2.50% | 3.21M |
| Jun 30, 2026 | $74.44 | $75.19 | $72.88 | $74.81 | +2.62% | 4.50M |
| Jun 29, 2026 | $73.33 | $73.84 | $71.38 | $72.90 | -1.58% | 3.73M |
| Jun 26, 2026 | $73.54 | $74.39 | $72.13 | $74.07 | -1.48% | 24.48M |
| Jun 25, 2026 | $73.10 | $75.30 | $71.80 | $75.18 | +2.68% | 3.50M |
| Jun 24, 2026 | $74.08 | $74.72 | $71.63 | $73.22 | -2.90% | 4.35M |
| Jun 23, 2026 | $77.68 | $79.14 | $74.83 | $75.41 | -9.41% | 4.78M |
| Jun 22, 2026 | $84.34 | $85.19 | $82.34 | $83.24 | -3.28% | 4.07M |
| Jun 18, 2026 | $81.59 | $86.68 | $81.59 | $86.06 | +5.56% | 33.73M |
| Jun 17, 2026 | $83.01 | $83.51 | $81.18 | $81.53 | — | 2.37M |
