SmartStop Self Storage REIT, Inc. SMA
NYSE · Vereinigte Staaten · Finanzen
$32,62+0,41 (+1,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,61 | +1,27 % | $32,20 | $32,63 | $31,94 | 327,27K |
| 2026-09-30 | $32,20 | -0,46 % | $32,84 | $32,84 | $32,03 | 797,50K |
| 2026-09-29 | $32,35 | +3,69 % | $31,21 | $32,52 | $31,06 | 1,28M |
| 2026-09-28 | $31,20 | -1,67 % | $31,64 | $31,94 | $31,06 | 773,30K |
| 2026-09-25 | $31,73 | +1,54 % | $31,28 | $31,80 | $31,06 | 462,70K |
| 2026-09-24 | $31,25 | -1,36 % | $31,82 | $32,06 | $31,18 | 585,20K |
| 2026-09-23 | $31,68 | -2,34 % | $32,02 | $32,28 | $31,68 | 1,04M |
| 2026-09-22 | $32,44 | -0,67 % | $32,88 | $33,00 | $32,35 | 705,80K |
| 2026-09-21 | $32,66 | +0,28 % | $32,57 | $32,84 | $32,31 | 627,20K |
| 2026-09-18 | $32,57 | -0,34 % | $32,56 | $33,02 | $32,38 | 1,21M |
| 2026-09-17 | $32,68 | +1,30 % | $32,63 | $32,76 | $32,22 | 488,90K |
| 2026-09-16 | $32,26 | +0,53 % | $32,05 | $32,84 | $32,03 | 1,18M |
| 2026-09-15 | $32,09 | -0,37 % | $32,40 | $32,42 | $31,76 | 1,36M |
| 2026-09-14 | $32,21 | +0,28 % | $32,56 | $32,69 | $32,08 | 752,20K |
| 2026-09-11 | $32,12 | +0,22 % | $32,47 | $32,51 | $31,98 | 393,20K |
| 2026-09-10 | $32,05 | +0,38 % | $31,92 | $32,18 | $31,81 | 629,60K |
| 2026-09-09 | $31,93 | -2,06 % | $32,50 | $32,53 | $31,59 | 598,20K |
| 2026-09-08 | $32,60 | +0,06 % | $32,61 | $32,90 | $32,45 | 456,50K |
| 2026-09-04 | $32,58 | -1,57 % | $32,80 | $33,27 | $32,37 | 525,80K |
| 2026-09-03 | $33,10 | +1,97 % | $32,95 | $33,22 | $32,52 | 701,80K |
| 2026-09-02 | $32,46 | -0,12 % | $32,48 | $32,74 | $31,91 | 1,19M |
| 2026-09-01 | $32,50 | +0,09 % | $32,69 | $32,98 | $32,24 | 690,40K |
| 2026-08-31 | $32,47 | -1,73 % | $32,88 | $33,17 | $32,13 | 782,60K |
| 2026-08-28 | $33,04 | -1,05 % | $33,38 | $33,54 | $32,93 | 698,00K |
| 2026-08-27 | $33,39 | -1,68 % | $33,12 | $33,49 | $33,03 | 945,60K |
| 2026-08-26 | $33,96 | -0,24 % | $34,13 | $34,22 | $33,70 | 1,43M |
| 2026-08-25 | $34,04 | +0,53 % | $33,99 | $34,20 | $33,50 | 719,80K |
| 2026-08-24 | $33,86 | -1,02 % | $34,19 | $34,37 | $33,71 | 541,10K |
| 2026-08-21 | $34,21 | -0,67 % | $34,56 | $34,58 | $34,21 | 399,70K |
| 2026-08-20 | $34,44 | -0,06 % | $34,25 | $34,62 | $33,91 | 421,30K |
| 2026-08-19 | $34,46 | +0,97 % | $34,31 | $35,01 | $34,30 | 763,40K |
| 2026-08-18 | $34,13 | +0,09 % | $34,32 | $34,48 | $33,51 | 778,10K |
| 2026-08-17 | $34,10 | -0,15 % | $33,70 | $34,10 | $33,64 | 461,80K |
| 2026-08-14 | $34,15 | -0,23 % | $33,99 | $34,50 | $33,88 | 452,00K |
| 2026-08-13 | $34,23 | +1,54 % | $33,87 | $34,31 | $33,52 | 649,70K |
| 2026-08-12 | $33,71 | -0,94 % | $34,08 | $34,08 | $33,55 | 406,10K |
| 2026-08-11 | $34,03 | +0,12 % | $33,83 | $34,28 | $33,83 | 399,00K |
| 2026-08-10 | $33,99 | -0,93 % | $34,03 | $34,26 | $33,35 | 996,60K |
| 2026-08-07 | $34,31 | -0,44 % | $34,46 | $34,92 | $34,22 | 402,70K |
| 2026-08-06 | $34,46 | +1,80 % | $35,25 | $35,44 | $34,15 | 907,70K |
| 2026-08-05 | $33,85 | +0,50 % | $33,33 | $34,01 | $33,26 | 604,20K |
| 2026-08-04 | $33,68 | +0,18 % | $33,28 | $34,02 | $32,97 | 745,60K |
| 2026-08-03 | $33,62 | +0,24 % | $33,76 | $33,91 | $33,46 | 730,50K |
| 2026-07-31 | $33,54 | -0,06 % | $33,28 | $33,67 | $32,97 | 366,50K |
| 2026-07-30 | $33,56 | -3,89 % | $34,72 | $34,74 | $33,38 | 398,70K |
| 2026-07-29 | $34,92 | -1,33 % | $35,44 | $35,56 | $34,79 | 1,40M |
| 2026-07-28 | $35,39 | +0,74 % | $35,57 | $35,92 | $35,21 | 851,50K |
| 2026-07-27 | $35,13 | +1,12 % | $34,80 | $35,48 | $34,80 | 466,30K |
| 2026-07-24 | $34,74 | +3,09 % | $33,94 | $34,97 | $33,77 | 530,20K |
| 2026-07-23 | $33,70 | -1,75 % | $34,26 | $34,48 | $33,58 | 577,40K |
| 2026-07-22 | $34,30 | -0,17 % | $34,18 | $34,44 | $33,97 | 889,60K |
| 2026-07-21 | $34,36 | +1,81 % | $33,79 | $34,43 | $33,35 | 1,34M |
| 2026-07-20 | $33,75 | -1,57 % | $33,93 | $34,10 | $33,65 | 822,00K |
| 2026-07-17 | $34,29 | -2,03 % | $35,05 | $35,82 | $34,19 | 1,15M |
| 2026-07-16 | $35,00 | +5,64 % | $33,38 | $35,23 | $33,22 | 2,31M |
| 2026-07-15 | $33,13 | -0,18 % | $33,39 | $33,65 | $33,07 | 430,00K |
| 2026-07-14 | $33,19 | +0,12 % | $33,45 | $33,60 | $33,11 | 313,20K |
| 2026-07-13 | $33,15 | +0,48 % | $32,82 | $33,33 | $32,50 | 343,40K |
| 2026-07-10 | $32,99 | +1,45 % | $32,54 | $33,09 | $32,47 | 278,90K |
| 2026-07-09 | $32,52 | -0,09 % | $32,34 | $32,84 | $32,34 | 353,50K |
| 2026-07-08 | $32,55 | +0,03 % | $32,55 | $32,59 | $32,01 | 881,50K |
| 2026-07-07 | $32,54 | -0,79 % | $32,96 | $33,29 | $32,52 | 518,10K |
| 2026-07-06 | $32,80 | -2,58 % | $33,43 | $33,48 | $32,44 | 485,50K |
| 2026-07-02 | $33,67 | +1,17 % | $33,78 | $33,85 | $33,20 | 882,40K |
| 2026-07-01 | $33,28 | +2,40 % | $33,48 | $33,48 | $32,52 | 680,80K |
| 2026-06-30 | $32,50 | -1,16 % | $32,28 | $32,74 | $32,05 | 976,90K |
| 2026-06-29 | $32,88 | -1,67 % | $33,37 | $33,67 | $32,46 | 659,00K |
| 2026-06-26 | $33,44 | +2,01 % | $33,06 | $33,50 | $32,78 | 1,99M |
| 2026-06-25 | $32,78 | -0,21 % | $32,93 | $33,19 | $32,29 | 499,80K |
| 2026-06-24 | $32,85 | +0,98 % | $32,91 | $33,06 | $32,44 | 575,20K |
| 2026-06-23 | $32,53 | +0,46 % | $32,79 | $33,20 | $32,43 | 554,20K |
| 2026-06-22 | $32,38 | -0,92 % | $32,65 | $33,03 | $32,37 | 595,70K |
| 2026-06-18 | $32,68 | +2,41 % | $32,30 | $32,84 | $31,97 | 840,70K |
| 2026-06-17 | $31,91 | -0,13 % | $31,76 | $32,17 | $31,50 | 656,50K |
| 2026-06-16 | $31,95 | -0,93 % | $32,44 | $32,58 | $31,84 | 370,40K |
| 2026-06-15 | $32,25 | +0,03 % | $32,39 | $32,66 | $31,99 | 516,60K |
| 2026-06-12 | $32,24 | -0,52 % | $32,35 | $32,86 | $32,08 | 424,10K |
| 2026-06-11 | $32,41 | -1,46 % | $33,05 | $33,39 | $32,20 | 754,90K |
| 2026-06-10 | $32,89 | +0,74 % | $32,60 | $33,25 | $32,59 | 1,03M |
| 2026-06-09 | $32,65 | +3,09 % | $32,00 | $32,93 | $31,95 | 622,70K |
| 2026-06-08 | $31,67 | +2,46 % | $31,02 | $31,68 | $30,90 | 570,20K |
| 2026-06-05 | $30,91 | +0,49 % | $30,49 | $31,16 | $30,48 | 987,90K |
| 2026-06-04 | $30,76 | +1,59 % | $30,87 | $30,98 | $30,38 | 854,90K |
| 2026-06-03 | $30,28 | -1,40 % | $30,44 | $31,01 | $30,23 | 613,40K |
| 2026-06-02 | $30,71 | +0,10 % | $30,34 | $30,77 | $30,20 | 534,40K |
| 2026-06-01 | $30,68 | -1,82 % | $30,90 | $31,22 | $30,61 | 489,20K |
| 2026-05-29 | $31,25 | -0,89 % | $31,17 | $31,49 | $30,78 | 1,19M |
| 2026-05-28 | $31,53 | +0,61 % | $31,54 | $32,09 | $31,18 | 749,00K |
| 2026-05-27 | $31,34 | +1,00 % | $31,24 | $31,48 | $30,99 | 812,00K |
| 2026-05-26 | $31,03 | +0,16 % | $31,03 | $31,26 | $30,92 | 506,30K |