SmartStop Self Storage REIT, Inc. SMA
NYSE · United States · Finance
$32.43+0.22 (+0.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.42 | +0.70% | $32.20 | $32.55 | $31.94 | 288.16K |
| 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 |