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

Last Price37.25

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 3rd, 9:42 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	36.80	37.52	36.55	37.25	699,200	37.25
10/30/2026	35.92	36.75	35.66	36.53	579,101	36.53
10/29/2026	35.67	35.86	35.42	35.76	629,952	35.62
10/28/2026	35.28	35.83	35.08	35.22	703,714	35.09
10/27/2026	35.06	35.34	34.95	35.31	827,970	35.18
10/26/2026	35.69	35.78	35.07	35.18	431,681	35.05
10/23/2026	35.50	35.92	35.36	35.64	695,199	35.50
10/22/2026	34.25	35.46	34.25	35.44	744,439	35.31
10/21/2026	34.70	34.82	34.15	34.44	558,206	34.31
10/20/2026	33.86	34.81	33.76	34.59	635,481	34.46
10/19/2026	34.07	34.08	33.55	33.62	467,811	33.49
10/16/2026	33.98	34.62	33.98	34.16	632,546	34.03
10/15/2026	33.16	33.99	33.05	33.93	945,430	33.80
10/14/2026	32.80	32.99	32.44	32.59	683,881	32.47
10/13/2026	33.16	33.48	32.88	32.99	687,945	32.86
10/12/2026	32.85	32.98	32.62	32.83	546,137	32.71
10/09/2026	32.86	33.12	32.72	32.83	384,001	32.71
10/08/2026	32.56	32.95	32.44	32.71	1,016,965	32.59
10/07/2026	33.09	33.09	32.63	32.81	833,153	32.69
10/06/2026	32.79	33.40	32.79	33.13	586,473	33.00
10/05/2026	32.46	32.72	32.20	32.47	1,034,297	32.35
10/02/2026	32.00	32.84	32.00	32.51	838,114	32.39
10/01/2026	32.20	32.80	31.93	32.24	879,156	32.12
9/30/2026	32.84	32.84	32.02	32.20	797,512	32.08
9/29/2026	31.21	32.52	31.06	32.35	1,279,091	32.10
9/28/2026	31.64	31.94	31.05	31.20	773,262	30.95
9/25/2026	31.28	31.80	31.06	31.73	462,679	31.48
9/24/2026	31.82	32.06	31.18	31.25	585,167	31.00
9/23/2026	32.02	32.28	31.68	31.68	1,038,392	31.43
9/22/2026	32.88	33.00	32.35	32.44	705,842	32.18
9/21/2026	32.57	32.84	32.31	32.66	627,235	32.40
9/18/2026	32.56	33.02	32.38	32.57	1,206,332	32.31
9/17/2026	32.63	32.76	32.22	32.68	488,889	32.42
9/16/2026	32.05	32.84	32.03	32.26	1,184,179	32.01
9/15/2026	32.40	32.42	31.76	32.09	1,359,766	31.84
9/14/2026	32.56	32.69	32.08	32.21	752,151	31.96
9/11/2026	32.47	32.51	31.98	32.12	393,225	31.87
9/10/2026	31.92	32.18	31.81	32.05	629,649	31.80
9/09/2026	32.50	32.53	31.59	31.93	598,246	31.68
9/08/2026	32.61	32.90	32.45	32.60	456,514	32.34
9/04/2026	32.80	33.27	32.37	32.58	525,858	32.32
9/03/2026	32.95	33.23	32.52	33.10	701,817	32.84
9/02/2026	32.48	32.74	31.91	32.46	1,194,707	32.20
9/01/2026	32.69	32.98	32.23	32.50	690,403	32.24
8/31/2026	32.88	33.16	32.13	32.47	782,628	32.21
8/28/2026	33.38	33.54	32.93	33.04	697,987	32.65
8/27/2026	33.12	33.49	33.03	33.39	945,648	32.99
8/26/2026	34.13	34.23	33.70	33.96	1,434,637	33.55
8/25/2026	33.99	34.20	33.50	34.04	719,777	33.63
8/24/2026	34.19	34.37	33.70	33.86	541,115	33.46
8/21/2026	34.56	34.59	34.21	34.21	399,674	33.80
8/20/2026	34.25	34.62	33.91	34.44	421,297	34.03
8/19/2026	34.31	35.01	34.30	34.46	763,398	34.05
8/18/2026	34.32	34.48	33.51	34.13	778,138	33.72
8/17/2026	33.70	34.10	33.64	34.10	461,831	33.69
8/14/2026	33.99	34.50	33.88	34.15	452,038	33.74
8/13/2026	33.87	34.30	33.52	34.23	649,670	33.82
8/12/2026	34.08	34.08	33.55	33.71	406,151	33.31
8/11/2026	33.83	34.28	33.83	34.03	398,972	33.62
8/10/2026	34.03	34.26	33.34	33.99	996,642	33.58
8/07/2026	34.46	34.92	34.22	34.31	402,708	33.90
8/06/2026	35.25	35.44	34.15	34.46	907,678	34.05
8/05/2026	33.33	34.01	33.26	33.85	604,192	33.45
8/04/2026	33.28	34.02	32.97	33.68	745,561	33.28
8/03/2026	33.76	33.91	33.46	33.62	730,470	33.22