SmartStop Self Storage REIT, Inc. (STSFF)
OTCMKTS
· Delayed Price · Currency is USD
9.00
0.00 (0.00%)
At close: Dec 19, 2024
STSFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2024 | 10.52 | 10.61 | 10.52 | 10.52 | 10.13 | -0.75% | 14,540 |
| Jan 19, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.16 | 65.62% | 720 |
| Jan 17, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.14 | 2.89% | 833 |
| Jan 4, 2024 | 6.25 | 6.25 | 6.22 | 6.22 | 5.96 | - | 1,666 |
| Jan 2, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.96 | -42.73% | 833 |
| Dec 29, 2023 | 10.20 | 10.86 | 10.20 | 10.86 | 10.41 | 6.47% | 14,422 |
| Dec 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.78 | -6.08% | 3,211 |
| Dec 7, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.41 | 7.52% | 3,400 |
| Sep 21, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.68 | -16.46% | 2,450 |
| Jul 11, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 11.59 | 20.06% | 2,947 |
| Jul 3, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 9.65 | -16.43% | 2,947 |