SmartStop Self Storage REIT, Inc. (STSFF)
OTCMKTS
· Delayed Price · Currency is USD
8.65
-1.70 (-16.43%)
At close: Jan 29, 2025
STSFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -16.43% | 7,450 |
| Jan 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 8,000 |
| Jan 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 8.95% | 2,000 |
| Jan 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 6,057 |
| Dec 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.74% | 5,579 |
| Dec 3, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.61% | 4,775 |
| Oct 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | -1.11% | 2,650 |
| Oct 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 4.65% | 8,293 |
| Oct 1, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -5.49% | 4,824 |
| Sep 5, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -1.62% | 2,447 |
| Aug 7, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 1.65% | 15,000 |
| Jul 31, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -11.22% | 3,174 |
| Jul 30, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.03 | 68.03% | 595 |
| Jul 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | -38.38% | 2,514 |
| May 29, 2024 | 9.90 | 11.00 | 9.90 | 9.90 | 9.64 | -0.77% | 9,976 |
| Apr 30, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.71 | 7.86% | 1,878 |
| Mar 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.91 | -8.59% | 4,000 |
| Mar 11, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.74 | -3.81% | 53,723 |