NYSE : SMA

SmartStop Self Storage REIT, Inc. — Price history

Real Estate · REIT - Industrial · United States

Last price 36.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.02B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

SmartStop Self Storage REIT, Inc. (SMA) closed at 36.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	35.92	36.75	35.67	36.53	579,100	+2.54%
2026-10-29	35.67	35.86	35.42	35.76	629,954	+1.53%
2026-10-28	35.28	35.83	35.08	35.22	703,715	-0.25%
2026-10-27	35.06	35.34	34.95	35.31	827,973	+0.37%
2026-10-26	35.69	35.78	35.07	35.18	431,685	-1.29%
2026-10-23	35.5	35.92	35.36	35.64	695,198	+0.56%
2026-10-22	34.25	35.46	34.25	35.44	744,438	+2.90%
2026-10-21	34.7	34.82	34.145	34.44	558,208	-0.43%
2026-10-20	33.86	34.81	33.755	34.59	635,482	+2.89%
2026-10-19	34.07	34.075	33.55	33.62	467,812	-1.58%
2026-10-16	33.98	34.62	33.98	34.16	632,545	+0.68%
2026-10-15	33.16	33.99	33.045	33.93	945,434	+4.11%
2026-10-14	32.8	32.99	32.44	32.59	683,884	-1.21%
2026-10-13	33.16	33.48	32.88	32.99	687,947	+0.49%
2026-10-12	32.85	32.98	32.62	32.83	546,139	+0.00%
2026-10-09	32.86	33.115	32.72	32.83	384,001	+0.37%
2026-10-08	32.56	32.95	32.44	32.71	1,016,963	-0.30%
2026-10-07	33.09	33.09	32.63	32.81	833,156	-0.97%
2026-10-06	32.79	33.395	32.79	33.13	586,477	+2.03%
2026-10-05	32.46	32.72	32.2	32.47	1,034,301	-0.12%
2026-10-02	32	32.84	32	32.51	838,113	+0.84%
2026-10-01	32.2	32.8	31.93	32.24	879,158	+0.12%
2026-09-30	32.84	32.84	32.025	32.2	797,514	-0.06%
2026-09-29	31.21	32.52	31.06	32.35	1,279,093	+3.69%
2026-09-28	31.64	31.94	31.055	31.2	773,264	-1.67%
2026-09-25	31.28	31.8	31.06	31.73	462,678	+1.54%
2026-09-24	31.82	32.065	31.185	31.25	585,169	-1.36%
2026-09-23	32.02	32.28	31.68	31.68	1,038,337	-2.34%
2026-09-22	32.88	33	32.35	32.44	705,844	-0.67%
2026-09-21	32.57	32.84	32.31	32.66	627,238	+0.28%
2026-09-18	32.56	33.02	32.38	32.57	1,206,332	-0.34%
2026-09-17	32.63	32.755	32.22	32.68	488,890	+1.30%
2026-09-16	32.05	32.84	32.03	32.26	1,184,181	+0.53%
2026-09-15	32.4	32.42	31.76	32.09	1,359,768	-0.37%
2026-09-14	32.56	32.69	32.08	32.21	752,153	+0.28%
2026-09-11	32.47	32.505	31.98	32.12	393,224	+0.22%
2026-09-10	31.92	32.18	31.81	32.05	629,649	+0.38%
2026-09-09	32.5	32.53	31.59	31.93	598,248	-2.06%
2026-09-08	32.61	32.9	32.45	32.6	456,516	+0.06%
2026-09-04	32.8	33.27	32.37	32.58	525,857	-1.57%
2026-09-03	32.95	33.225	32.52	33.1	701,819	+1.97%
2026-09-02	32.48	32.745	31.913	32.46	1,194,710	-0.12%
2026-09-01	32.69	32.98	32.235	32.5	690,403	+0.09%
2026-08-31	32.88	33.165	32.135	32.47	782,628	-1.32%
2026-08-28	33.38	33.54	32.93	33.04	697,986	-1.05%
2026-08-27	33.12	33.49	33.03	33.39	945,647	-1.68%
2026-08-26	34.13	34.225	33.7	33.96	1,434,637	-0.24%
2026-08-25	33.99	34.2	33.5	34.04	719,778	+0.53%
2026-08-24	34.19	34.37	33.705	33.86	541,114	-1.02%
2026-08-21	34.56	34.585	34.21	34.21	399,673	-0.67%
2026-08-20	34.25	34.62	33.91	34.44	421,297	-0.06%
2026-08-19	34.31	35.01	34.3	34.46	763,399	+0.97%
2026-08-18	34.32	34.48	33.51	34.13	778,138	+0.09%
2026-08-17	33.7	34.1	33.636	34.1	461,832	-0.15%
2026-08-14	33.99	34.5	33.883	34.15	452,037	-0.23%
2026-08-13	33.87	34.305	33.52	34.23	649,971	+1.54%
2026-08-12	34.08	34.08	33.55	33.71	406,150	-0.94%
2026-08-11	33.83	34.28	33.83	34.03	398,972	+0.12%
2026-08-10	34.03	34.26	33.345	33.99	996,641	-0.93%
2026-08-07	34.46	34.92	34.22	34.31	402,707	-0.44%
2026-08-06	35.25	35.44	34.15	34.46	907,679	+1.80%
2026-08-05	33.33	34.01	33.258	33.85	604,192	+0.50%
2026-08-04	33.28	34.02	32.97	33.68	745,561	+0.18%
2026-08-03	33.76	33.91	33.464	33.62	730,471	+0.24%
2026-07-31	33.28	33.67	32.97	33.54	366,517	+0.35%
2026-07-30	34.72	34.74	33.38	33.56	398,679	-3.89%
2026-07-29	35.44	35.56	34.79	34.92	1,403,399	-1.33%
2026-07-28	35.57	35.92	35.21	35.39	852,488	+0.74%
2026-07-27	34.8	35.48	34.8	35.13	466,326	+1.12%
2026-07-24	33.94	34.97	33.77	34.74	530,161	+3.09%
2026-07-23	34.26	34.48	33.58	33.7	577,445	-1.75%
2026-07-22	34.18	34.44	33.968	34.3	889,559	-0.17%
2026-07-21	33.79	34.43	33.35	34.36	1,340,929	+1.81%
2026-07-20	33.93	34.1	33.65	33.75	821,958	-1.57%
2026-07-17	35.05	35.82	34.19	34.29	1,144,958	-2.03%
2026-07-16	33.38	35.23	33.22	35	2,312,893	+5.64%
2026-07-15	33.39	33.655	33.07	33.13	430,000	-0.18%
2026-07-14	33.45	33.6	33.11	33.19	313,207	+0.12%
2026-07-13	32.82	33.335	32.5	33.15	343,447	+0.48%
2026-07-10	32.54	33.09	32.47	32.99	278,922	+1.45%
2026-07-09	32.34	32.84	32.34	32.52	353,537	-0.09%
2026-07-08	32.55	32.59	32.01	32.55	881,499	+0.03%
2026-07-07	32.96	33.29	32.52	32.54	518,077	-0.79%
2026-07-06	33.43	33.48	32.44	32.8	485,532	-2.58%
2026-07-02	33.78	33.85	33.2	33.67	882,371	+1.17%
2026-07-01	33.48	33.48	32.52	33.28	680,830	+2.40%
2026-06-30	32.28	32.74	32.05	32.5	976,887	-0.76%
2026-06-29	33.37	33.67	32.46	32.88	658,971	-1.67%
2026-06-26	33.06	33.5	32.785	33.44	1,988,062	+2.01%
2026-06-25	32.93	33.19	32.29	32.78	499,773	-0.21%
2026-06-24	32.91	33.06	32.44	32.85	575,213	+0.98%
2026-06-23	32.79	33.2	32.43	32.53	554,186	+0.46%
2026-06-22	32.65	33.03	32.37	32.38	595,828	-0.92%
2026-06-18	32.3	32.84	31.97	32.68	840,722	+2.41%
2026-06-17	31.76	32.17	31.505	31.91	656,532	-0.13%
2026-06-16	32.44	32.58	31.845	31.95	370,444	-0.93%
2026-06-15	32.39	32.66	31.99	32.25	516,632	+0.03%
2026-06-12	32.35	32.86	32.08	32.24	424,143	-0.52%
2026-06-11	33.05	33.39	32.2	32.41	754,883	-1.46%
2026-06-10	32.6	33.25	32.59	32.89	1,027,181	+0.74%
2026-06-09	32	32.93	31.95	32.65	622,703	+3.09%
2026-06-08	31.02	31.68	30.895	31.67	570,237	+2.46%
2026-06-05	30.49	31.16	30.48	30.91	987,869	+0.49%
2026-06-04	30.87	30.975	30.38	30.76	854,921	+1.59%
2026-06-03	30.44	31.01	30.23	30.28	613,435	-1.40%
2026-06-02	30.34	30.77	30.2	30.71	534,448	+0.10%
2026-06-01	30.9	31.22	30.608	30.68	489,208	-1.82%
2026-05-29	31.17	31.49	30.78	31.25	1,185,147	-0.46%
2026-05-28	31.54	32.09	31.18	31.53	749,046	+0.61%
2026-05-27	31.24	31.48	30.985	31.34	812,035	+1.00%
2026-05-26	31.03	31.26	30.915	31.03	506,341	+0.16%
2026-05-22	30.93	31.015	30.56	30.98	573,121	+0.36%
2026-05-21	30.48	30.99	29.92	30.87	561,945	+0.16%
2026-05-20	29.56	30.895	29.56	30.82	783,948	+4.02%
2026-05-19	29.64	29.9	29.41	29.63	434,144	-0.97%
2026-05-18	29.67	30.22	29.565	29.92	540,714	+0.94%
2026-05-15	30.68	31.024	29.42	29.64	669,334	-3.64%
2026-05-14	31.33	31.57	30.73	30.76	941,899	-0.49%
2026-05-13	31.64	31.715	30.83	30.91	385,926	-2.65%
2026-05-12	32.42	32.42	31.59	31.75	469,268	-1.79%