SmartStop Self Storage REIT, Inc. Common Stock (SMA)

Last Price31.51

Change-0.76 (-2.36%)

NYSE · Last Trade: Dec 18th, 7:24 PM EST

Historical Prices For SmartStop Self Storage REIT, Inc. Common Stock (SMA)

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
12/18/2025	32.00	32.45	31.18	31.51	766,631	31.51
12/17/2025	31.96	32.59	31.96	32.27	459,124	32.27
12/16/2025	32.68	32.96	32.02	32.03	703,159	32.03
12/15/2025	33.11	33.45	32.37	32.44	519,313	32.44
12/12/2025	33.31	33.75	32.71	32.74	666,689	32.74
12/11/2025	33.35	33.50	32.87	33.16	647,905	33.16
12/10/2025	32.39	33.06	32.24	32.72	619,515	32.72
12/09/2025	33.17	33.49	32.52	32.57	861,765	32.57
12/08/2025	33.00	33.45	32.74	33.21	1,050,761	33.21
12/05/2025	32.70	32.96	32.27	32.91	677,862	32.91
12/04/2025	33.03	33.23	32.55	32.67	786,256	32.67
12/03/2025	32.81	33.39	32.61	33.00	963,717	33.00
12/02/2025	32.85	32.85	32.35	32.66	497,681	32.66
12/01/2025	32.27	32.63	32.08	32.50	515,768	32.50
11/28/2025	32.50	32.93	32.12	32.68	259,657	32.68
11/26/2025	32.11	33.07	32.11	32.60	652,064	32.47
11/25/2025	31.52	32.14	31.29	31.94	777,360	31.81
11/24/2025	30.84	31.48	30.76	31.18	2,551,143	31.05
11/21/2025	30.78	31.72	30.17	31.20	864,113	31.07
11/20/2025	31.13	31.67	30.63	30.72	718,262	30.60
11/19/2025	31.90	32.23	30.43	31.26	1,143,267	31.13
11/18/2025	32.04	32.04	31.64	31.80	620,694	31.67
11/17/2025	32.67	33.41	31.66	31.82	458,688	31.69
11/14/2025	32.12	32.99	32.10	32.71	573,051	32.58
11/13/2025	32.75	33.39	32.21	32.68	691,207	32.55
11/12/2025	33.20	33.38	32.75	32.78	877,386	32.65
11/11/2025	33.47	33.76	32.98	33.47	556,296	33.33
11/10/2025	33.97	34.31	33.24	33.24	455,022	33.11
11/07/2025	34.39	35.28	33.80	34.15	843,031	34.01
11/06/2025	34.14	34.52	33.41	34.13	829,742	33.99
11/05/2025	34.44	34.75	33.98	34.49	701,831	34.35
11/04/2025	34.18	34.58	33.51	34.16	686,787	34.02
11/03/2025	33.97	34.44	33.24	34.44	725,136	34.30
10/31/2025	34.95	34.95	34.26	34.35	794,854	34.21
10/30/2025	36.17	36.92	34.84	35.00	606,120	34.72
10/29/2025	36.96	37.23	35.87	36.10	976,672	35.81
10/28/2025	37.38	37.48	36.74	37.25	1,025,335	36.95
10/27/2025	37.92	37.97	37.39	37.51	919,151	37.21
10/24/2025	38.19	38.69	37.82	37.87	596,181	37.57
10/23/2025	37.72	38.11	37.29	37.95	824,075	37.65
10/22/2025	37.56	37.96	37.00	37.81	464,372	37.51
10/21/2025	37.01	37.79	36.94	37.54	708,347	37.24
10/20/2025	36.43	36.96	36.24	36.96	485,058	36.67
10/17/2025	36.02	36.90	35.90	36.67	988,541	36.38
10/16/2025	36.16	36.58	34.75	36.58	706,679	36.29
10/15/2025	35.91	36.50	35.07	35.60	695,671	35.32
10/14/2025	35.09	35.83	34.93	35.56	464,581	35.28
10/13/2025	34.96	35.42	34.76	35.24	629,440	34.96
10/10/2025	35.25	35.76	34.69	34.91	798,110	34.63
10/09/2025	35.70	35.87	34.98	35.39	661,882	35.11
10/08/2025	35.72	36.00	35.79	35.79	871,314	35.51
10/07/2025	35.21	35.95	34.25	35.85	902,484	35.57
10/06/2025	35.99	36.02	34.70	35.10	1,432,962	34.82
10/03/2025	36.50	37.70	35.61	35.94	1,395,835	35.66
10/02/2025	37.50	37.78	34.90	37.32	2,053,426	37.02
10/01/2025	36.36	38.48	36.36	38.42	764,558	38.12
9/30/2025	37.88	38.48	36.92	37.64	1,141,398	37.34
9/29/2025	36.82	37.74	36.39	37.25	836,194	36.82
9/26/2025	36.60	37.80	36.00	36.90	563,451	36.48
9/25/2025	36.54	37.05	36.01	36.31	223,971	35.89
9/24/2025	36.71	36.92	36.00	36.45	310,896	36.03
9/23/2025	37.00	37.34	36.63	37.00	172,203	36.58
9/22/2025	36.80	37.20	36.48	36.96	260,811	36.54
9/19/2025	38.32	38.45	36.98	37.05	1,188,156	36.63