SmartStop Self Storage REIT, Inc. Common Stock (SMA)
30.91
+0.15 (0.49%)
NYSE· Last Trade: Jun 7th, 2:52 PM EDT
Historical Prices For SmartStop Self Storage REIT, Inc. Common Stock (SMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 30.49 | 31.16 | 30.48 | 30.91 | 987,870 | 30.91 |
| 6/04/2026 | 30.87 | 30.98 | 30.38 | 30.76 | 854,922 | 30.76 |
| 6/03/2026 | 30.44 | 31.01 | 30.23 | 30.28 | 613,437 | 30.28 |
| 6/02/2026 | 30.34 | 30.77 | 30.20 | 30.71 | 534,449 | 30.71 |
| 6/01/2026 | 30.90 | 31.22 | 30.61 | 30.68 | 489,209 | 30.68 |
| 5/29/2026 | 31.17 | 31.49 | 30.78 | 31.25 | 1,185,147 | 31.25 |
| 5/28/2026 | 31.54 | 32.09 | 31.18 | 31.53 | 749,046 | 31.39 |
| 5/27/2026 | 31.24 | 31.48 | 30.98 | 31.34 | 812,035 | 31.20 |
| 5/26/2026 | 31.03 | 31.26 | 30.91 | 31.03 | 506,342 | 30.90 |
| 5/22/2026 | 30.93 | 31.02 | 30.56 | 30.98 | 573,121 | 30.85 |
| 5/21/2026 | 30.48 | 30.99 | 29.92 | 30.87 | 561,946 | 30.74 |
| 5/20/2026 | 29.56 | 30.89 | 29.56 | 30.82 | 783,979 | 30.69 |
| 5/19/2026 | 29.64 | 29.90 | 29.41 | 29.63 | 434,144 | 29.50 |
| 5/18/2026 | 29.67 | 30.22 | 29.57 | 29.92 | 540,714 | 29.79 |
| 5/15/2026 | 30.68 | 31.02 | 29.42 | 29.64 | 669,335 | 29.51 |
| 5/14/2026 | 31.33 | 31.57 | 30.73 | 30.76 | 941,900 | 30.63 |
| 5/13/2026 | 31.64 | 31.71 | 30.83 | 30.91 | 385,927 | 30.78 |
| 5/12/2026 | 32.42 | 32.42 | 31.59 | 31.75 | 469,267 | 31.61 |
| 5/11/2026 | 32.59 | 32.88 | 32.21 | 32.33 | 354,579 | 32.19 |
| 5/08/2026 | 33.60 | 33.60 | 32.54 | 32.56 | 774,508 | 32.42 |
| 5/07/2026 | 32.52 | 33.99 | 32.28 | 33.48 | 1,112,955 | 33.34 |
| 5/06/2026 | 31.58 | 32.40 | 31.25 | 32.09 | 798,274 | 31.95 |
| 5/05/2026 | 30.60 | 31.14 | 30.30 | 31.00 | 673,468 | 30.87 |
| 5/04/2026 | 31.00 | 31.11 | 30.01 | 30.38 | 643,571 | 30.25 |
| 5/01/2026 | 31.49 | 31.65 | 31.01 | 31.34 | 677,978 | 31.20 |
| 4/30/2026 | 31.52 | 31.65 | 31.14 | 31.48 | 861,012 | 31.34 |
| 4/29/2026 | 31.87 | 32.27 | 31.35 | 31.56 | 544,671 | 31.29 |
| 4/28/2026 | 31.94 | 32.12 | 31.49 | 32.05 | 542,313 | 31.78 |
| 4/27/2026 | 32.19 | 32.79 | 31.73 | 31.79 | 631,064 | 31.52 |
| 4/24/2026 | 32.41 | 32.72 | 31.75 | 32.46 | 410,346 | 32.18 |
| 4/23/2026 | 31.93 | 32.52 | 31.57 | 32.49 | 596,300 | 32.21 |
| 4/22/2026 | 33.08 | 33.08 | 31.74 | 31.85 | 714,469 | 31.58 |
| 4/21/2026 | 33.30 | 33.40 | 32.52 | 32.89 | 607,657 | 32.61 |
| 4/20/2026 | 32.95 | 33.60 | 32.80 | 33.39 | 397,584 | 33.11 |
| 4/17/2026 | 32.56 | 33.24 | 32.48 | 33.19 | 743,026 | 32.91 |
| 4/16/2026 | 31.78 | 32.31 | 31.77 | 32.22 | 829,584 | 31.95 |
| 4/15/2026 | 32.13 | 32.16 | 31.37 | 31.80 | 816,556 | 31.53 |
| 4/14/2026 | 31.73 | 32.43 | 31.66 | 32.32 | 580,370 | 32.05 |
| 4/13/2026 | 31.81 | 31.81 | 31.25 | 31.74 | 476,050 | 31.47 |
| 4/10/2026 | 32.00 | 32.18 | 31.72 | 31.98 | 392,509 | 31.71 |
| 4/09/2026 | 31.23 | 32.33 | 30.96 | 31.86 | 487,830 | 31.59 |
| 4/08/2026 | 30.90 | 31.48 | 30.72 | 31.45 | 653,631 | 31.18 |
| 4/07/2026 | 30.12 | 30.45 | 29.89 | 30.25 | 380,028 | 29.99 |
| 4/06/2026 | 30.73 | 30.89 | 30.35 | 30.36 | 552,518 | 30.10 |
| 4/02/2026 | 30.16 | 31.02 | 30.00 | 30.89 | 573,875 | 30.63 |
| 4/01/2026 | 30.29 | 30.59 | 30.04 | 30.43 | 526,111 | 30.17 |
| 3/31/2026 | 30.46 | 30.48 | 29.55 | 30.28 | 1,991,788 | 30.02 |
| 3/30/2026 | 30.53 | 30.53 | 29.41 | 29.78 | 690,539 | 29.39 |
| 3/27/2026 | 29.89 | 30.05 | 29.59 | 30.01 | 671,730 | 29.62 |
| 3/26/2026 | 30.49 | 31.08 | 29.90 | 30.01 | 943,811 | 29.62 |
| 3/25/2026 | 31.02 | 31.07 | 30.18 | 30.58 | 552,341 | 30.18 |
| 3/24/2026 | 30.94 | 31.51 | 30.56 | 30.70 | 733,735 | 30.30 |
| 3/23/2026 | 31.12 | 31.83 | 30.79 | 31.24 | 750,000 | 30.83 |
| 3/20/2026 | 31.72 | 31.90 | 30.12 | 30.31 | 6,448,021 | 29.92 |
| 3/19/2026 | 31.69 | 32.22 | 31.66 | 31.78 | 695,100 | 31.37 |
| 3/18/2026 | 32.54 | 33.09 | 31.96 | 31.99 | 1,246,232 | 31.57 |
| 3/17/2026 | 32.87 | 33.63 | 32.34 | 33.04 | 1,301,003 | 32.61 |
| 3/16/2026 | 32.81 | 33.50 | 32.46 | 32.62 | 1,805,848 | 32.20 |
| 3/13/2026 | 31.96 | 32.20 | 31.51 | 31.75 | 952,038 | 31.34 |
| 3/12/2026 | 31.68 | 32.29 | 31.30 | 31.48 | 813,451 | 31.07 |
| 3/11/2026 | 32.04 | 32.71 | 31.40 | 31.96 | 1,167,990 | 31.54 |
| 3/10/2026 | 31.95 | 32.76 | 31.70 | 32.21 | 1,114,910 | 31.79 |
| 3/09/2026 | 31.32 | 32.12 | 30.75 | 31.86 | 1,019,007 | 31.45 |