Sunbelt Rentals Holdings, Inc. Common Stock (SUNB)

76.88
-0.22 (-0.29%)
NYSE· Last Trade: Aug 23rd, 9:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sunbelt Rentals Holdings, Inc. Common Stock (SUNB)

DateOpenHighLowCloseVolumeAdjusted Close
8/21/202678.1478.5875.9676.882,344,92676.88
8/20/202677.9379.0276.7877.102,309,43877.10
8/19/202679.9380.9378.9979.832,333,27179.83
8/18/202681.7683.0478.5878.802,551,79578.80
8/17/202684.7885.2282.9783.142,385,64383.14
8/14/202681.9984.9481.4984.802,535,60884.80
8/13/202680.2581.3578.6381.233,067,70581.23
8/12/202681.6482.0078.1180.491,489,50280.49
8/11/202679.8182.1979.6480.55937,92780.55
8/10/202680.6181.0378.2578.861,788,75178.86
8/07/202681.2681.3279.9781.081,190,52581.08
8/06/202679.6481.2379.3080.921,427,16680.92
8/05/202679.6680.7679.2979.901,515,94179.90
8/04/202676.6880.5076.5880.432,593,64980.43
8/03/202672.1975.1771.9275.071,520,72375.07
7/31/202672.0072.4470.7471.921,922,25471.92
7/30/202675.0275.0472.1372.531,625,46872.53
7/29/202674.8575.0372.0473.411,860,40473.41
7/28/202675.6277.4574.9575.511,736,80575.51
7/27/202676.6476.9774.6975.521,822,69575.52
7/24/202676.4176.6274.9675.672,631,89375.67
7/23/202673.0977.6273.0377.473,372,71577.47
7/22/202672.5173.7772.1172.441,830,05772.44
7/21/202671.5572.2869.5472.052,430,89972.05
7/20/202673.6574.0671.8672.001,437,41072.00
7/17/202672.7474.7972.1773.411,854,83573.41
7/16/202672.2874.0772.2673.60950,62373.60
7/15/202673.3174.0772.1172.991,369,62672.99
7/14/202673.8174.9472.0972.421,715,44872.42
7/13/202673.4274.7273.1973.822,083,12473.82
7/10/202672.9275.5672.0774.843,325,40274.84
7/09/202670.8573.4970.5173.005,124,45572.25
7/08/202668.1370.4867.8870.302,912,02469.58
7/07/202671.5472.0368.9569.612,289,39368.89
7/06/202671.3173.3970.5773.191,976,19772.44
7/02/202674.0874.3070.6472.341,788,54671.60
7/01/202673.9374.6272.6972.943,205,35672.19
6/30/202674.4475.1972.8874.814,503,88674.04
6/29/202673.3373.8471.3872.903,734,64772.15
6/26/202673.5474.3972.1374.0724,482,19573.31
6/25/202673.1075.3071.8075.183,504,93274.41
6/24/202674.0874.7271.6373.224,347,74072.47
6/23/202677.6879.1474.8375.414,782,73974.64
6/22/202684.3385.1982.3483.244,070,92982.38
6/18/202681.5986.6781.5986.0633,730,72885.18
6/17/202683.0183.5181.1881.532,368,79780.69
6/16/202683.4884.3482.6583.003,053,51582.15
6/15/202684.6085.9483.5383.623,519,03382.76
6/12/202682.1884.0281.9882.373,703,29981.52
6/11/202679.0181.6578.8881.445,427,06780.60
6/10/202682.2883.1179.8680.002,978,78379.18
6/09/202681.2784.4881.1383.634,249,66682.77
6/08/202680.4681.8579.0681.293,335,53180.45
6/05/202680.3181.4678.9279.362,821,54078.54
6/04/202677.6281.7777.0181.293,377,03180.45
6/03/202676.1777.9875.5877.363,194,19476.57
6/02/202677.0077.9875.8576.432,175,44075.64
6/01/202676.2977.5376.1977.081,864,32476.29
5/29/20260.0179.3077.8478.051,848,65977.25
5/28/202678.3178.7676.9477.842,484,66077.04
5/27/202678.5980.2577.7979.042,535,04178.23
5/26/202678.3579.2276.8378.582,035,73277.77