Sunbelt Rentals Holdings, Inc. Common Stock (SUNB)

83.32
+1.95 (2.40%)
NYSE · Last Trade: Nov 12th, 1:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202681.7083.9281.0183.321,997,93983.32
11/10/202681.4682.5880.8781.372,155,92681.37
11/09/202678.0383.2078.0381.633,271,33981.63
11/06/202676.6377.6875.6877.053,358,75577.05
11/05/202680.0081.1075.8276.133,096,84876.13
11/04/202683.3783.9177.8880.733,983,48180.73
11/03/202683.8584.2282.6583.462,775,12983.46
11/02/202683.5385.4783.2083.782,471,24383.78
10/30/202683.6084.1482.1883.633,929,31483.63
10/29/202682.4784.4182.2684.325,717,70984.32
10/28/202682.2683.0581.3682.902,747,05782.90
10/27/202680.2682.3179.6081.844,060,00581.84
10/26/202678.8980.1978.6279.403,851,37779.40
10/23/202678.5679.2475.7578.522,803,74278.52
10/22/202677.9479.6275.0878.875,161,21478.87
10/21/202677.3380.0976.9078.505,516,92978.50
10/20/202675.2777.4274.4577.002,150,82477.00
10/19/202676.8577.8875.6475.792,462,41175.79
10/16/202676.5176.9275.3976.021,744,46276.02
10/15/202673.8376.5273.6676.512,559,96076.51
10/14/202676.7377.2074.4675.614,254,33275.61
10/13/202674.6977.6274.5877.333,330,79377.33
10/12/202674.5176.7974.4075.563,112,62675.56
10/09/202675.2775.9273.8375.172,755,30075.17
10/08/202673.9775.5873.5674.853,890,86574.85
10/07/202676.9077.7573.0574.774,359,22174.77
10/06/202677.6479.8377.2278.533,272,09278.53
10/05/202676.6178.9876.4777.394,352,24077.39
10/02/202676.5777.2774.8577.103,172,37077.10
10/01/202672.9775.6372.0275.613,778,44475.61
9/30/202674.0375.2673.0573.214,684,81773.21
9/29/202675.2275.3472.1173.784,804,78273.78
9/28/202674.0775.1373.0774.895,532,02674.89
9/25/202672.8175.2072.5375.066,023,57875.06
9/24/202672.9873.6171.3172.744,159,88272.74
9/23/202675.0476.0373.7773.783,207,30173.78
9/22/202673.2776.1773.0875.673,692,82475.67
9/21/202674.3774.4072.3772.853,354,38372.85
9/18/202674.1474.6172.0073.5910,022,35073.59
9/17/202675.2976.0472.9273.975,103,61573.67
9/16/202672.0773.8870.8272.354,502,06272.06
9/15/202672.2172.7171.6771.893,818,61471.60
9/14/202671.3773.2271.0673.065,023,60472.76
9/11/202673.8575.1772.4572.686,701,38472.39
9/10/202672.1474.1571.6173.186,201,55472.88
9/09/202671.0477.5670.6073.4215,682,56073.12
9/08/202667.7070.1367.3969.3210,678,75169.04
9/04/202665.0068.7564.9968.5921,800,01568.31
9/03/202667.7967.8964.8765.994,615,47465.72
9/02/202667.0168.0066.4367.116,035,74766.84
9/01/202670.9371.1366.8367.0716,178,30066.80
8/31/202673.7073.9070.8972.2828,630,01571.99
8/28/202672.0173.6671.0973.2013,245,07372.90
8/27/202673.4574.2772.2673.664,074,60573.36
8/26/202675.9376.4274.0774.382,717,87474.08
8/25/202677.1277.2675.3675.691,700,23175.38
8/24/202677.1877.9675.5976.382,431,76576.07
8/21/202678.1478.5875.9676.882,344,92676.57
8/20/202677.9379.0276.7877.102,309,43876.79
8/19/202679.9380.9378.9979.832,333,27179.51
8/18/202681.7683.0478.5878.802,551,79578.48
8/17/202684.7885.2282.9783.142,385,64382.80
8/14/202681.9984.9481.4984.802,535,60884.46
8/13/202680.2581.3578.6381.233,067,70580.90
8/12/202681.6482.0078.1180.491,489,50280.16