Dark

SUNB
Sunbelt Rentals Holdings, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:59 PM EDT

68.58USD+3.933%(+2.60)21,678,278

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:28:30 AM EDT

64.96USD-1.553%(-1.03)14,543,467

After-hours

Sep 4, 2026 4:30:30 PM EDT

68.59USD+0.015%(+0.01)2,116,327

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	65.0000	68.7500	64.9900	68.5800	+3.925%	21,678,278	0.000%
2026-09-03	67.7900	67.8900	64.8700	65.9900	-1.669%	4,615,492	+3.925%
2026-09-02	67.0100	68.0050	66.4300	67.1100	+0.060%	6,035,917	+2.190%
2026-09-01	70.9300	71.1300	66.8300	67.0700	-7.208%	16,178,276	+2.251%
2026-08-31	73.7000	73.9000	70.8900	72.2800	-1.257%	28,446,354	-5.119%
2026-08-28	72.0100	73.6600	71.0950	73.2000	-0.624%	13,245,067	-6.311%
2026-08-27	73.4500	74.2700	72.2600	73.6600	-0.968%	4,074,601	-6.897%
2026-08-26	75.9300	76.4200	74.0700	74.3800	-1.731%	2,717,875	-7.798%
2026-08-25	77.1200	77.2600	75.3600	75.6900	-0.903%	1,700,231	-9.394%
2026-08-24	77.1800	77.9599	75.5900	76.3800	-0.650%	2,431,767	-10.212%
2026-08-21	78.1350	78.5800	75.9600	76.8800	-0.285%	2,344,926	-10.796%
2026-08-20	77.9300	79.0200	76.7800	77.1000	-3.420%	2,309,458	-11.051%
2026-08-19	79.9300	80.9300	78.9900	79.8300	+1.307%	2,333,272	-14.092%
2026-08-18	81.7600	83.0400	78.5810	78.8000	-5.220%	2,551,796	-12.970%
2026-08-17	84.7800	85.2150	82.9700	83.1400	-1.958%	2,385,642	-17.513%
2026-08-14	81.9900	84.9400	81.4900	84.8000	+4.395%	2,535,608	-19.127%
2026-08-13	80.2500	81.3500	78.6300	81.2300	+0.919%	3,067,699	-15.573%
2026-08-12	81.6400	82.0000	78.1100	80.4900	-0.074%	1,489,512	-14.797%
2026-08-11	79.8100	82.1900	79.6400	80.5500	+2.143%	937,928	-14.860%
2026-08-10	80.6100	81.0300	78.2500	78.8600	-2.738%	1,788,752	-13.036%
2026-08-07	81.2600	81.3200	79.9650	81.0800	+0.198%	1,190,525	-15.417%
2026-08-06	79.6400	81.2300	79.3000	80.9200	+1.277%	1,427,167	-15.250%
2026-08-05	79.6600	80.7600	79.2900	79.9000	-0.659%	1,515,941	-14.168%
2026-08-04	76.6800	80.5000	76.5800	80.4300	+7.140%	2,596,760	-14.733%
2026-08-03	72.1900	75.1700	71.9200	75.0700	+4.380%	1,520,727	-8.645%
2026-07-31	72.0000	72.4400	70.7400	71.9200	-0.841%	1,922,254	-4.644%
2026-07-30	75.0200	75.0400	72.1300	72.5300	-1.199%	1,625,481	-5.446%
2026-07-29	74.8500	75.0250	72.0400	73.4100	-2.781%	1,860,140	-6.579%
2026-07-28	75.6200	77.4499	74.9500	75.5100	-0.013%	1,736,806	-9.178%
2026-07-27	76.6400	76.9700	74.6900	75.5200	-0.198%	1,821,432	-9.190%
2026-07-24	76.4100	76.6200	74.9600	75.6700	-2.323%	2,631,893	-9.370%
2026-07-23	73.0900	77.6200	73.0300	77.4700	+6.944%	3,373,196	-11.475%
2026-07-22	72.5100	73.7700	72.1050	72.4400	+0.541%	1,830,058	-5.329%
2026-07-21	71.5500	72.2800	69.5400	72.0500	+0.069%	2,430,899	-4.816%
2026-07-20	73.6550	74.0600	71.8600	72.0000	-1.921%	1,437,412	-4.750%
2026-07-17	72.7400	74.7900	72.1700	73.4100	-0.258%	1,854,833	-6.579%
2026-07-16	72.2800	74.0700	72.2600	73.6000	+0.836%	950,625	-6.821%
2026-07-15	73.3100	74.0700	72.1150	72.9900	+0.787%	1,369,626	-6.042%
2026-07-14	73.8100	74.9350	72.0900	72.4200	-1.897%	1,715,448	-5.302%
2026-07-13	73.4200	74.7200	73.1950	73.8200	-1.363%	2,083,228	-7.098%
2026-07-10	72.9200	75.5550	72.0700	74.8400	+2.521%	3,325,402	-8.365%
2026-07-09	70.8500	73.4900	70.5100	73.0000	+3.841%	5,124,598	-6.055%
2026-07-08	68.1300	70.4800	67.8800	70.3000	+0.991%	2,912,367	-2.447%
2026-07-07	71.5400	72.0300	68.9501	69.6100	-4.891%	2,289,495	-1.480%
2026-07-06	71.3100	73.3900	70.5700	73.1900	+1.175%	1,976,197	-6.299%
2026-07-02	74.0800	74.2950	70.6400	72.3400	-0.823%	1,788,546	-5.198%
2026-07-01	73.9300	74.6200	72.6900	72.9400	-2.500%	3,205,344	-5.978%
2026-06-30	74.4400	75.1900	72.8801	74.8100	+2.620%	4,503,888	-8.328%
2026-06-29	73.3300	73.8400	71.3800	72.9000	-1.580%	3,734,680	-5.926%
2026-06-26	73.5400	74.3900	72.1300	74.0700	-1.476%	24,482,194	-7.412%
2026-06-25	73.1000	75.3000	71.7950	75.1800	+2.677%	3,504,934	-8.779%
2026-06-24	74.0800	74.7200	71.6300	73.2200	-2.904%	4,347,741	-6.337%
2026-06-23	77.6800	79.1350	74.8250	75.4100	-9.407%	4,782,764	-9.057%
2026-06-22	84.3350	85.1900	82.3400	83.2400	-3.277%	4,071,123	-17.612%
2026-06-18	81.5900	86.6750	81.5900	86.0600	+5.556%	33,730,727	-20.311%
2026-06-17	83.0100	83.5100	81.1800	81.5300	-1.771%	2,368,813	-15.884%
2026-06-16	83.4800	84.3450	82.6500	83.0000	-0.741%	3,053,515	-17.373%
2026-06-15	84.6000	85.9400	83.5300	83.6200	+1.518%	3,519,038	-17.986%
2026-06-12	82.1800	84.0150	81.9800	82.3700	+1.142%	3,703,299	-16.742%
2026-06-11	79.0100	81.6500	78.8800	81.4400	+1.800%	5,427,067	-15.791%
2026-06-10	82.2800	83.1100	79.8550	80.0000	-4.341%	2,978,826	-14.275%
2026-06-09	81.2700	84.4800	81.1300	83.6300	+2.879%	4,249,666	-17.996%
2026-06-08	80.4600	81.8500	79.0600	81.2900	+2.432%	3,335,532	-15.635%
2026-06-05	80.3100	81.4600	78.9200	79.3600	-2.374%	2,821,540	-13.584%
2026-06-04	77.6200	81.7700	77.0100	81.2900	+5.080%	3,377,044	-15.635%
2026-06-03	76.1700	77.9800	75.5750	77.3600	+1.217%	3,194,194	-11.350%
2026-06-02	77.0000	77.9800	75.8500	76.4300	-0.843%	2,175,440	-10.271%
2026-06-01	76.2900	77.5300	76.1900	77.0800	-1.243%	1,864,325	-11.028%
2026-05-29	78.6600	79.3000	77.8450	78.0500	+0.270%	1,848,659	-12.133%
2026-05-28	78.3100	78.7600	76.9400	77.8400	-1.518%	2,484,660	-11.896%
2026-05-27	78.5900	80.2500	77.7920	79.0400	+0.585%	2,535,041	-13.234%
2026-05-26	78.3500	79.2200	76.8350	78.5800	+0.873%	2,035,732	-12.726%
2026-05-22	76.0000	78.3400	75.8900	77.9000	+3.234%	2,309,722	-11.964%
2026-05-21	73.8300	75.9150	73.2400	75.4600	+1.452%	2,978,880	-9.117%
2026-05-20	75.1600	76.2800	74.2700	74.3800	-1.025%	2,493,896	-7.798%
2026-05-19	75.1000	76.1200	73.6600	75.1500	-0.818%	2,264,776	-8.743%
2026-05-18	76.7800	77.4200	75.3700	75.7700	-0.643%	2,007,183	-9.489%
2026-05-15	76.6300	77.4000	76.0050	76.2600	-4.039%	3,021,133	-10.071%
2026-05-14	76.5900	80.1450	76.1300	79.4700	+4.470%	2,945,053	-13.703%
2026-05-13	73.3700	76.4900	73.3300	76.0700	+4.924%	4,150,472	-9.846%
2026-05-12	71.8500	72.6400	70.6700	72.5000	+0.792%	3,147,807	-5.407%
2026-05-11	73.1700	73.3400	71.2900	71.9300	-1.748%	1,959,755	-4.657%
2026-05-08	73.7700	73.8500	71.8050	73.2100	-0.164%	1,659,930	-6.324%
2026-05-07	75.3500	76.3800	72.4900	73.3300	-4.306%	2,325,231	-6.478%
2026-05-06	76.9700	77.3400	75.6000	76.6300	+2.282%	1,722,851	-10.505%
2026-05-05	75.2800	75.7900	74.1800	74.9200	-0.120%	1,542,377	-8.462%
2026-05-04	77.0800	77.4100	74.9200	75.0100	-2.483%	2,879,525	-8.572%
2026-05-01	75.0900	77.5100	74.9500	76.9200	+0.510%	2,339,394	-10.842%
2026-04-30	73.5500	76.5700	73.4300	76.5300	+4.435%	2,143,400	-10.388%
2026-04-29	75.1400	75.7300	72.6500	73.2800	-3.604%	2,368,845	-6.414%
2026-04-28	73.5300	77.2500	73.0900	76.0200	+1.876%	2,531,386	-9.787%
2026-04-27	77.0300	78.0500	73.8750	74.6200	-2.940%	2,675,912	-8.094%
2026-04-24	75.1500	77.1400	74.3400	76.8800	+0.694%	2,700,860	-10.796%
2026-04-23	74.3500	77.2800	74.0000	76.3500	+9.181%	3,827,106	-10.177%
2026-04-22	70.1250	70.3800	68.7300	69.9300	-0.907%	2,409,362	-1.931%
2026-04-21	70.7100	72.5200	70.4500	70.5700	-2.447%	2,674,433	-2.820%
2026-04-20	70.2500	72.3800	70.0400	72.3400	+1.048%	1,763,448	-5.198%
2026-04-17	68.4800	71.7660	67.9850	71.5900	+7.476%	3,193,088	-4.204%
2026-04-16	68.0400	69.0150	66.6100	66.6100	-1.697%	3,358,014	+2.958%
2026-04-15	68.7300	68.9200	67.1200	67.7600	-1.483%	1,548,178	+1.210%
2026-04-14	69.5050	69.8200	68.1400	68.7800	-0.664%	1,782,725	-0.291%
2026-04-13	67.1900	69.2400	65.8200	69.2400	+1.585%	2,053,611	-0.953%
2026-04-10	67.8400	68.2800	66.6400	68.1600	+0.813%	1,871,465	+0.616%
2026-04-09	66.3100	68.3550	65.9100	67.6100	+0.745%	1,650,318	+1.435%
2026-04-08	66.4100	67.5900	65.9350	67.1100	+6.220%	2,999,726	+2.190%
2026-04-07	62.9200	63.3300	61.0300	63.1800	-0.126%	2,007,353	+8.547%
2026-04-06	66.5800	66.5800	63.0900	63.2600	+0.269%	1,365,501	+8.410%
2026-04-02	62.1200	64.1050	62.0200	63.0900	-2.110%	1,891,572	+8.702%
2026-04-01	65.5600	65.7700	63.5600	64.4500	-0.983%	2,124,812	+6.408%
2026-03-31	63.9000	65.4950	61.8500	65.0900	+1.544%	3,101,137	+5.362%
2026-03-30	64.0800	64.9900	62.4700	64.1000	-1.793%	1,694,003	+6.989%
2026-03-27	62.6700	65.5200	61.9300	65.2700	+3.096%	3,598,212	+5.071%
2026-03-26	67.0300	69.0100	63.3100	63.3100	-7.536%	3,125,147	+8.324%
2026-03-25	70.2500	70.5400	67.4200	68.4700	-1.638%	2,334,085	+0.161%
2026-03-24	65.6500	69.8500	65.6200	69.6100	+3.694%	10,908,055	-1.480%
2026-03-23	65.6100	67.9200	64.4500	67.1300	+4.743%	11,072,706	+2.160%
2026-03-20	65.0000	66.4400	62.4400	64.0900	-2.923%	12,567,206	+7.006%
2026-03-19	69.2200	69.7300	65.2900	66.0200	-7.014%	15,300,732	+3.878%
2026-03-18	72.3600	73.2400	70.9200	71.0000	-3.506%	10,956,514	-3.408%
2026-03-17	73.1600	75.0800	72.5100	73.5800	+0.451%	4,387,688	-6.795%
2026-03-16	72.7000	73.3400	72.3900	73.2500	+0.673%	3,299,457	-6.375%
2026-03-13	70.6100	72.9000	70.5900	72.7600	+4.181%	4,909,561	-5.745%
2026-03-12	68.9400	70.9300	68.8200	69.8400	-1.938%	5,377,039	-1.804%
2026-03-11	72.3500	73.1000	69.7800	71.2200	-1.521%	4,221,337	-3.707%
2026-03-10	75.9500	76.0700	72.3200	72.3200	-4.237%	5,725,499	-5.171%
2026-03-09	74.7700	76.1800	73.8500	75.5200	+1.464%	10,986,876	-9.190%
2026-03-06	73.2100	75.3100	72.2800	74.4300	-0.813%	5,946,832	-7.860%
2026-03-05	75.1000	76.7700	74.7000	75.0400	-0.292%	4,123,285	-8.609%
2026-03-04	72.7500	76.3700	71.9700	75.2600	+2.955%	3,614,538	-8.876%
2026-03-03	70.2700	73.9000	68.6700	73.1000	-0.935%	2,303,553	-6.183%
2026-03-02	73.0000	74.4500	71.5100	73.7900	0.000%	427,624	-7.061%

.dark-mode .qqH3WS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqH3WS{ color: #333333; background-color: white; border: 2px solid #333333; }SUNBSunbelt Rentals Holdings, Inc.stock NYSE

SUNB
Sunbelt Rentals Holdings, Inc.
stock NYSE