Sunbelt Rentals Stock Price History
NYSE: SUNBIndustrialsRental & Leasing ServicesUSD
75.17+0.32 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUNB price history at a glance
The price history for Sunbelt Rentals (SUNB) on this page begins on March 2, 2026, when the stock closed at $74.43; it most recently closed at $75.17 on October 5, 2026. The highest price in this record is $86.68, reached on June 15, 2026; the latest close is 13.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $86.68
- Date of high
- Jun 15, 2026
- Low since 2026
- $61.03
- Date of low
- Apr 6, 2026
- 52-week high
- $86.68
- 52-week low
- $61.03
- IPO year
- 2026
- Last close
- $75.17
SUNB returns
1 week
-2.50%
1 month
+2.38%
3 months
+0.44%
6 months
+10.28%
SUNB price return, excluding dividends.
SUNB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.27 | 75.92 | 73.83 | 75.17 | +0.43% | |
| 73.97 | 75.58 | 73.56 | 74.85 | +0.11% | |
| 76.90 | 77.75 | 73.05 | 74.77 | -4.79% | |
| 77.64 | 79.83 | 77.22 | 78.53 | +1.47% | |
| 76.61 | 78.98 | 76.47 | 77.39 | +0.38% | |
| 76.57 | 77.27 | 74.85 | 77.10 | +1.97% | |
| 72.97 | 75.63 | 72.02 | 75.61 | +3.28% | |
| 74.03 | 75.26 | 73.05 | 73.21 | -0.77% | |
| 75.22 | 75.34 | 72.11 | 73.78 | -1.48% | |
| 74.07 | 75.13 | 73.07 | 74.89 | -0.23% | |
| 72.81 | 75.20 | 72.54 | 75.06 | +3.19% | |
| 72.98 | 73.61 | 71.32 | 72.74 | -1.41% | |
| 75.04 | 76.03 | 73.77 | 73.78 | -2.50% | |
| 73.27 | 76.17 | 73.08 | 75.67 | +3.87% | |
| 74.37 | 74.40 | 72.37 | 72.85 | -1.01% | |
| 74.14 | 74.61 | 72.00 | 73.59 | -0.51% | |
| 75.29 | 76.04 | 72.92 | 73.97 | +2.24% | |
| 72.07 | 73.88 | 70.82 | 72.35 | +0.64% | |
| 72.21 | 72.71 | 71.67 | 71.89 | -1.60% | |
| 71.37 | 73.22 | 71.06 | 73.06 | +0.52% | |
| 73.85 | 75.17 | 72.45 | 72.68 | -0.68% | |
| 72.14 | 74.15 | 71.61 | 73.18 | -0.33% | |
| 71.04 | 77.57 | 70.60 | 73.42 | +5.91% | |
| 67.70 | 70.13 | 67.40 | 69.32 | +1.06% | |
| 65.00 | 68.75 | 64.99 | 68.59 | +3.94% | |
| 67.79 | 67.89 | 64.87 | 65.99 | -1.67% | |
| 67.01 | 68.01 | 66.43 | 67.11 | +0.06% | |
| 70.93 | 71.13 | 66.83 | 67.07 | -7.21% | |
| 73.70 | 73.90 | 70.89 | 72.28 | -1.26% | |
| 72.01 | 73.66 | 71.10 | 73.20 | -0.62% | |
| 73.45 | 74.27 | 72.26 | 73.66 | -0.97% | |
| 75.93 | 76.42 | 74.07 | 74.38 | -1.73% | |
| 77.12 | 77.26 | 75.36 | 75.69 | -0.90% | |
| 77.18 | 77.96 | 75.59 | 76.38 | -0.65% | |
| 78.14 | 78.58 | 75.96 | 76.88 | -0.29% | |
| 77.93 | 79.02 | 76.78 | 77.10 | -3.42% | |
| 79.93 | 80.93 | 78.99 | 79.83 | +1.31% | |
| 81.76 | 83.04 | 78.58 | 78.80 | -5.22% | |
| 84.78 | 85.22 | 82.97 | 83.14 | -1.96% | |
| 81.99 | 84.94 | 81.49 | 84.80 | +4.39% | |
| 80.25 | 81.35 | 78.63 | 81.23 | +0.92% | |
| 81.64 | 82.00 | 78.11 | 80.49 | -0.07% | |
| 79.81 | 82.19 | 79.64 | 80.55 | +2.14% | |
| 80.61 | 81.03 | 78.25 | 78.86 | -2.74% | |
| 81.26 | 81.32 | 79.97 | 81.08 | +0.20% | |
| 79.64 | 81.23 | 79.30 | 80.92 | +1.28% | |
| 79.66 | 80.76 | 79.29 | 79.90 | -0.66% | |
| 76.68 | 80.50 | 76.58 | 80.43 | +7.14% | |
| 72.19 | 75.17 | 71.92 | 75.07 | +4.38% | |
| 72.00 | 72.44 | 70.74 | 71.92 | -0.84% | |
| 75.02 | 75.04 | 72.13 | 72.53 | -1.20% | |
| 74.85 | 75.03 | 72.04 | 73.41 | -2.78% | |
| 75.62 | 77.45 | 74.95 | 75.51 | -0.01% | |
| 76.64 | 76.97 | 74.69 | 75.52 | -0.20% | |
| 76.41 | 76.62 | 74.96 | 75.67 | -2.32% | |
| 73.09 | 77.62 | 73.03 | 77.47 | +6.94% | |
| 72.51 | 73.77 | 72.11 | 72.44 | +0.54% | |
| 71.55 | 72.28 | 69.54 | 72.05 | +0.07% | |
| 73.66 | 74.06 | 71.86 | 72.00 | -1.92% | |
| 72.74 | 74.79 | 72.17 | 73.41 | -0.26% | |
| 72.28 | 74.07 | 72.26 | 73.60 | +0.84% | |
| 73.31 | 74.07 | 72.12 | 72.99 | +0.79% | |
| 73.81 | 74.94 | 72.09 | 72.42 | -1.90% | |
| 73.42 | 74.72 | 73.20 | 73.82 | -1.36% | |
| 72.92 | 75.56 | 72.07 | 74.84 | +2.52% | |
| 70.85 | 73.49 | 70.51 | 73.00 | +3.84% | |
| 68.13 | 70.48 | 67.88 | 70.30 | +0.99% | |
| 71.54 | 72.03 | 68.95 | 69.61 | -4.89% | |
| 71.31 | 73.39 | 70.57 | 73.19 | +1.18% | |
| 74.08 | 74.30 | 70.64 | 72.34 | -0.82% | |
| 73.93 | 74.62 | 72.69 | 72.94 | -2.50% | |
| 74.44 | 75.19 | 72.88 | 74.81 | +2.62% | |
| 73.33 | 73.84 | 71.38 | 72.90 | -1.58% | |
| 73.54 | 74.39 | 72.13 | 74.07 | -1.48% | |
| 73.10 | 75.30 | 71.80 | 75.18 | +2.68% | |
| 74.08 | 74.72 | 71.63 | 73.22 | -2.90% | |
| 77.68 | 79.14 | 74.83 | 75.41 | -9.41% | |
| 84.34 | 85.19 | 82.34 | 83.24 | -3.28% | |
| 81.59 | 86.68 | 81.59 | 86.06 | +5.56% | |
| 83.01 | 83.51 | 81.18 | 81.53 | -1.77% | |
| 83.48 | 84.35 | 82.65 | 83.00 | -0.74% | |
| 84.60 | 85.94 | 83.53 | 83.62 | +1.52% | |
| 82.18 | 84.02 | 81.98 | 82.37 | +1.14% | |
| 79.01 | 81.65 | 78.88 | 81.44 | +1.80% | |
| 82.28 | 83.11 | 79.86 | 80.00 | -4.34% | |
| 81.27 | 84.48 | 81.13 | 83.63 | +2.88% | |
| 80.46 | 81.85 | 79.06 | 81.29 | +2.43% | |
| 80.31 | 81.46 | 78.92 | 79.36 | -2.37% | |
| 77.62 | 81.77 | 77.01 | 81.29 | +5.08% | |
| 76.17 | 77.98 | 75.58 | 77.36 | +1.22% | |
| 77.00 | 77.98 | 75.85 | 76.43 | -0.84% | |
| 76.29 | 77.53 | 76.19 | 77.08 | -1.24% | |
| 78.66 | 79.30 | 77.85 | 78.05 | +0.27% | |
| 78.31 | 78.76 | 76.94 | 77.84 | -1.52% | |
| 78.59 | 80.25 | 77.79 | 79.04 | +0.59% | |
| 78.35 | 79.22 | 76.84 | 78.58 | +0.87% | |
| 76.00 | 78.34 | 75.89 | 77.90 | +3.23% | |
| 73.83 | 75.92 | 73.24 | 75.46 | +1.45% | |
| 75.16 | 76.28 | 74.27 | 74.38 | -1.02% | |
| 75.10 | 76.12 | 73.66 | 75.15 | -0.82% | |
| 76.78 | 77.42 | 75.37 | 75.77 | -0.64% | |
| 76.63 | 77.40 | 76.01 | 76.26 | -4.04% | |
| 76.59 | 80.15 | 76.13 | 79.47 | +4.47% | |
| 73.37 | 76.49 | 73.33 | 76.07 | +4.92% | |
| 71.85 | 72.64 | 70.67 | 72.50 | +0.79% | |
| 73.17 | 73.34 | 71.29 | 71.93 | -1.75% | |
| 73.77 | 73.85 | 71.81 | 73.21 | -0.16% | |
| 75.35 | 76.38 | 72.49 | 73.33 | -4.31% | |
| 76.97 | 77.34 | 75.60 | 76.63 | +2.28% | |
| 75.28 | 75.79 | 74.18 | 74.92 | -0.12% | |
| 77.08 | 77.41 | 74.92 | 75.01 | -2.48% | |
| 75.09 | 77.51 | 74.95 | 76.92 | +0.51% | |
| 73.55 | 76.57 | 73.43 | 76.53 | +4.44% | |
| 75.14 | 75.73 | 72.65 | 73.28 | -3.60% | |
| 73.53 | 77.25 | 73.09 | 76.02 | +1.88% | |
| 77.03 | 78.05 | 73.88 | 74.62 | -2.94% | |
| 75.15 | 77.14 | 74.34 | 76.88 | +0.69% | |
| 74.35 | 77.28 | 74.00 | 76.35 | +9.18% | |
| 70.13 | 70.38 | 68.73 | 69.93 | -0.91% | |
| 70.71 | 72.52 | 70.45 | 70.57 | -2.45% | |
| 70.25 | 72.38 | 70.04 | 72.34 | +1.05% | |
| 68.48 | 71.77 | 67.99 | 71.59 | +7.48% | |
| 68.04 | 69.02 | 66.61 | 66.61 | -1.70% | |
| 68.73 | 68.92 | 67.12 | 67.76 | -1.48% | |
| 69.51 | 69.82 | 68.14 | 68.78 | -0.66% | |
| 67.19 | 69.24 | 65.82 | 69.24 | +1.58% | |
| 67.84 | 68.28 | 66.64 | 68.16 | +0.81% | |
| 66.31 | 68.36 | 65.91 | 67.61 | +0.75% | |
| 66.41 | 67.59 | 65.94 | 67.11 | +6.22% | |
| 62.92 | 63.33 | 61.03 | 63.18 | -0.13% | |
| 66.58 | 66.58 | 63.09 | 63.26 | +0.27% | |
| 62.12 | 64.11 | 62.02 | 63.09 | -2.11% | |
| 65.56 | 65.77 | 63.56 | 64.45 | -0.98% | |
| 63.90 | 65.50 | 61.85 | 65.09 | +1.54% | |
| 64.08 | 64.99 | 62.47 | 64.10 | -1.79% | |
| 62.67 | 65.52 | 61.93 | 65.27 | +3.10% | |
| 67.03 | 69.01 | 63.31 | 63.31 | -7.54% | |
| 70.25 | 70.54 | 67.42 | 68.47 | -1.64% | |
| 65.65 | 69.85 | 65.62 | 69.61 | +3.69% | |
| 65.61 | 67.92 | 64.45 | 67.13 | +4.74% | |
| 65.00 | 66.44 | 62.44 | 64.09 | -2.92% | |
| 69.22 | 69.73 | 65.29 | 66.02 | -7.01% | |
| 72.36 | 73.24 | 70.92 | 71.00 | -3.51% | |
| 73.16 | 75.08 | 72.51 | 73.58 | +0.45% | |
| 72.70 | 73.34 | 72.39 | 73.25 | +0.67% | |
| 70.61 | 72.90 | 70.59 | 72.76 | +4.18% | |
| 68.94 | 70.93 | 68.82 | 69.84 | -1.94% | |
| 72.35 | 73.10 | 69.78 | 71.22 | -1.52% | |
| 75.95 | 76.07 | 72.32 | 72.32 | -4.24% | |
| 74.77 | 76.18 | 73.85 | 75.52 | +1.46% | |
| 73.21 | 75.31 | 72.28 | 74.43 | -0.81% | |
| 75.10 | 76.77 | 74.70 | 75.04 | -0.29% | |
| 72.75 | 76.37 | 71.97 | 75.26 | +2.95% | |
| 70.27 | 73.90 | 68.67 | 73.10 | -0.94% | |
| 73.00 | 74.45 | 71.51 | 73.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUNB chart for longer ranges.