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

Last Price32.21

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 11th, 8:09 AM EDT

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

Date Range:

2025-12-11 - 2026-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2026	31.95	32.76	31.70	32.21	1,114,910	32.21
3/09/2026	31.32	32.12	30.75	31.86	1,019,007	31.86
3/06/2026	32.46	32.46	31.61	31.81	974,468	31.81
3/05/2026	32.40	33.00	32.28	32.48	705,647	32.48
3/04/2026	32.60	32.95	32.11	32.81	906,758	32.81
3/03/2026	32.98	33.23	31.91	32.49	1,174,729	32.49
3/02/2026	32.94	34.36	32.83	33.66	836,099	33.66
2/27/2026	32.68	33.81	32.68	33.35	2,980,778	33.35
2/26/2026	33.08	33.84	32.09	33.00	1,426,888	32.88
2/25/2026	33.62	33.88	32.59	32.93	775,211	32.81
2/24/2026	34.87	35.45	33.35	33.37	1,100,966	33.25
2/23/2026	34.80	35.47	34.53	34.92	1,401,776	34.79
2/20/2026	33.93	34.97	33.55	34.85	750,472	34.72
2/19/2026	33.49	33.88	33.16	33.57	666,229	33.44
2/18/2026	34.20	34.79	33.44	33.47	586,837	33.35
2/17/2026	33.06	34.34	32.83	34.28	690,310	34.15
2/13/2026	32.04	32.85	31.63	32.85	608,219	32.73
2/12/2026	32.85	33.43	31.86	32.08	739,233	31.96
2/11/2026	32.60	32.92	32.16	32.60	391,437	32.48
2/10/2026	32.07	32.91	32.05	32.54	329,143	32.42
2/09/2026	31.84	32.21	31.60	32.13	259,899	32.01
2/06/2026	32.00	32.76	31.86	32.06	539,980	31.94
2/05/2026	31.80	32.30	31.57	31.75	1,093,575	31.63
2/04/2026	31.72	33.08	31.43	32.64	740,317	32.52
2/03/2026	31.23	32.20	31.22	31.54	716,306	31.42
2/02/2026	31.04	31.59	31.00	31.30	632,016	31.18
1/30/2026	31.39	31.55	30.91	31.44	465,189	31.32
1/29/2026	31.20	31.73	31.05	31.45	827,530	31.20
1/28/2026	31.73	32.05	31.05	31.14	473,634	30.89
1/27/2026	31.46	31.77	31.28	31.67	649,678	31.42
1/26/2026	32.23	32.23	31.27	31.63	602,908	31.38
1/23/2026	32.14	32.23	31.82	31.92	611,991	31.66
1/22/2026	32.15	32.78	31.89	32.08	733,792	31.82
1/21/2026	32.65	32.88	32.06	32.33	1,319,588	32.07
1/20/2026	33.14	33.36	32.28	32.36	912,211	32.10
1/16/2026	33.78	33.87	33.23	33.64	420,546	33.37
1/15/2026	33.15	33.90	32.76	33.87	534,139	33.60
1/14/2026	32.36	33.08	32.36	33.07	555,264	32.80
1/13/2026	32.44	32.58	31.60	32.29	605,923	32.03
1/12/2026	32.05	32.84	32.05	32.47	466,468	32.21
1/09/2026	31.81	32.36	31.41	32.22	1,059,554	31.96
1/08/2026	30.99	31.86	30.61	31.66	1,110,405	31.41
1/07/2026	31.73	32.15	31.09	31.28	1,463,154	31.03
1/06/2026	30.69	31.89	30.69	31.88	1,046,396	31.62
1/05/2026	30.91	31.02	30.29	30.89	858,743	30.64
1/02/2026	30.86	31.14	30.60	30.76	462,354	30.51
12/31/2025	31.35	31.45	30.87	30.94	559,187	30.69
12/30/2025	31.31	31.69	31.16	31.38	365,862	30.99
12/29/2025	31.57	32.00	31.19	31.25	312,967	30.86
12/26/2025	31.77	31.95	31.33	31.52	379,989	31.13
12/24/2025	31.63	31.96	31.39	31.57	213,688	31.18
12/23/2025	31.77	31.92	31.19	31.23	481,677	30.84
12/22/2025	31.32	31.96	31.32	31.70	559,800	31.31
12/19/2025	31.34	31.97	31.06	31.38	3,435,847	30.99
12/18/2025	32.00	32.45	31.18	31.51	766,631	31.12
12/17/2025	31.96	32.59	31.96	32.27	459,124	31.87
12/16/2025	32.68	32.96	32.02	32.03	703,159	31.63
12/15/2025	33.11	33.45	32.37	32.44	519,313	32.04
12/12/2025	33.31	33.75	32.71	32.74	666,689	32.34
12/11/2025	33.35	33.50	32.87	33.16	647,905	32.75