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

Last Price32.22

Change+0.56 (1.77%)

NYSE · Last Trade: Jan 11th, 4:42 PM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	31.81	32.36	31.41	32.22	1,059,554	32.22
1/08/2026	30.99	31.86	30.61	31.66	1,110,405	31.66
1/07/2026	31.73	32.15	31.09	31.28	1,463,154	31.28
1/06/2026	30.69	31.89	30.69	31.88	1,046,396	31.88
1/05/2026	30.91	31.02	30.29	30.89	858,743	30.89
1/02/2026	30.86	31.14	30.60	30.76	462,354	30.76
12/31/2025	31.35	31.45	30.87	30.94	559,187	30.94
12/30/2025	31.31	31.69	31.16	31.38	365,862	31.24
12/29/2025	31.57	32.00	31.19	31.25	312,967	31.11
12/26/2025	31.77	31.95	31.33	31.52	379,989	31.38
12/24/2025	31.63	31.96	31.39	31.57	213,688	31.43
12/23/2025	31.77	31.92	31.19	31.23	481,677	31.09
12/22/2025	31.32	31.96	31.32	31.70	559,800	31.56
12/19/2025	31.34	31.97	31.06	31.38	3,435,847	31.24
12/18/2025	32.00	32.45	31.18	31.51	766,631	31.37
12/17/2025	31.96	32.59	31.96	32.27	459,124	32.13
12/16/2025	32.68	32.96	32.02	32.03	703,159	31.89
12/15/2025	33.11	33.45	32.37	32.44	519,313	32.30
12/12/2025	33.31	33.75	32.71	32.74	666,689	32.60
12/11/2025	33.35	33.50	32.87	33.16	647,905	33.02
12/10/2025	32.39	33.06	32.24	32.72	619,515	32.58
12/09/2025	33.17	33.49	32.52	32.57	861,765	32.43
12/08/2025	33.00	33.45	32.74	33.21	1,050,761	33.07
12/05/2025	32.70	32.96	32.27	32.91	677,862	32.77
12/04/2025	33.03	33.23	32.55	32.67	786,256	32.53
12/03/2025	32.81	33.39	32.61	33.00	963,717	32.86
12/02/2025	32.85	32.85	32.35	32.66	497,681	32.52
12/01/2025	32.27	32.29	32.27	32.50	515,768	32.36
11/28/2025	32.50	32.93	32.12	32.68	259,657	32.54
11/26/2025	32.11	33.07	32.11	32.60	652,064	32.33
11/25/2025	31.52	32.14	31.29	31.94	777,360	31.67
11/24/2025	30.84	31.48	30.76	31.18	2,551,143	30.92
11/21/2025	30.78	31.72	30.17	31.20	864,113	30.94
11/20/2025	31.13	31.67	30.63	30.72	718,262	30.46
11/19/2025	31.90	32.23	30.43	31.26	1,143,267	31.00
11/18/2025	32.04	32.04	31.64	31.80	620,694	31.53
11/17/2025	32.67	33.41	31.66	31.82	458,688	31.55
11/14/2025	32.12	32.99	32.10	32.71	573,051	32.44
11/13/2025	32.75	33.39	32.21	32.68	691,207	32.41
11/12/2025	33.20	33.38	32.75	32.78	877,386	32.51
11/11/2025	33.47	33.76	32.98	33.47	556,296	33.19
11/10/2025	33.97	34.31	33.24	33.24	455,022	32.96
11/07/2025	34.39	35.28	33.80	34.15	843,031	33.86
11/06/2025	34.14	34.52	33.41	34.13	829,742	33.84
11/05/2025	34.44	34.75	33.98	34.49	701,831	34.20
11/04/2025	34.18	34.58	33.51	34.16	686,787	33.87
11/03/2025	33.97	34.44	33.47	34.44	725,136	34.15
10/31/2025	34.95	34.95	34.26	34.35	794,854	34.06
10/30/2025	36.17	36.92	34.84	35.00	606,120	34.57
10/29/2025	36.96	37.23	35.87	36.10	976,672	35.66
10/28/2025	37.38	37.48	36.74	37.25	1,025,335	36.79
10/27/2025	37.92	37.97	37.39	37.51	919,151	37.05
10/24/2025	38.19	38.69	37.82	37.87	596,181	37.41
10/23/2025	37.72	38.11	37.29	37.95	824,075	37.49
10/22/2025	37.56	37.96	37.00	37.81	464,372	37.35
10/21/2025	37.01	37.79	36.94	37.54	708,347	37.08
10/20/2025	36.43	36.96	36.24	36.96	485,058	36.51
10/17/2025	36.02	36.90	35.90	36.67	988,541	36.22
10/16/2025	36.16	36.58	34.75	36.58	706,679	36.13
10/15/2025	35.91	36.50	35.07	35.60	695,671	35.16
10/14/2025	35.09	35.83	34.93	35.56	464,581	35.13
10/13/2025	34.96	35.42	34.76	35.24	629,440	34.81