SmartStop Self Storage REIT, Inc. (SMA)
NYSE: SMA · Real-Time Price · USD
31.94
+0.76 (2.44%)
At close: Nov 25, 2025, 4:00 PM EST
30.81
-1.13 (-3.54%)
After-hours: Nov 25, 2025, 5:26 PM EST
SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 31.52 | 32.14 | 31.29 | 31.94 | 31.94 | 2.44% | 777,340 |
| Nov 24, 2025 | 30.84 | 31.48 | 30.76 | 31.18 | 31.18 | -0.06% | 2,551,143 |
| Nov 21, 2025 | 30.78 | 31.72 | 30.17 | 31.20 | 31.20 | 1.56% | 859,717 |
| Nov 20, 2025 | 31.13 | 31.67 | 30.63 | 30.72 | 30.72 | -1.73% | 718,262 |
| Nov 19, 2025 | 31.90 | 32.23 | 30.43 | 31.26 | 31.26 | -1.70% | 1,143,292 |
| Nov 18, 2025 | 32.04 | 32.04 | 31.64 | 31.80 | 31.80 | -0.06% | 620,739 |
| Nov 17, 2025 | 32.67 | 33.41 | 31.66 | 31.82 | 31.82 | -2.72% | 458,688 |
| Nov 14, 2025 | 32.12 | 32.99 | 31.50 | 32.71 | 32.71 | 0.09% | 573,051 |
| Nov 13, 2025 | 32.75 | 33.39 | 32.21 | 32.68 | 32.68 | -0.31% | 691,222 |
| Nov 12, 2025 | 33.20 | 33.39 | 32.75 | 32.78 | 32.78 | -2.06% | 877,406 |
| Nov 11, 2025 | 33.47 | 33.76 | 32.99 | 33.47 | 33.47 | 0.69% | 556,296 |
| Nov 10, 2025 | 33.97 | 34.31 | 33.24 | 33.24 | 33.24 | -2.66% | 456,192 |
| Nov 7, 2025 | 34.39 | 35.28 | 33.80 | 34.15 | 34.15 | 0.06% | 843,031 |
| Nov 6, 2025 | 34.14 | 34.52 | 33.41 | 34.13 | 34.13 | -1.04% | 829,742 |
| Nov 5, 2025 | 34.44 | 34.75 | 33.98 | 34.49 | 34.49 | 0.97% | 701,831 |
| Nov 4, 2025 | 34.18 | 34.58 | 33.51 | 34.16 | 34.16 | -0.81% | 686,897 |
| Nov 3, 2025 | 33.97 | 34.44 | 33.24 | 34.44 | 34.44 | 0.26% | 725,136 |
| Oct 31, 2025 | 34.95 | 34.95 | 34.26 | 34.35 | 34.35 | -1.86% | 794,854 |
| Oct 30, 2025 | 36.17 | 36.92 | 34.84 | 35.00 | 34.86 | -3.05% | 606,120 |
| Oct 29, 2025 | 36.96 | 37.23 | 35.87 | 36.10 | 35.96 | -3.09% | 976,672 |
| Oct 28, 2025 | 37.38 | 37.48 | 36.75 | 37.25 | 37.11 | -0.69% | 1,025,335 |
| Oct 27, 2025 | 37.92 | 37.97 | 37.39 | 37.51 | 37.36 | -0.95% | 919,151 |
| Oct 24, 2025 | 38.19 | 38.69 | 37.82 | 37.87 | 37.72 | -0.21% | 596,181 |
| Oct 23, 2025 | 37.72 | 38.11 | 37.29 | 37.95 | 37.80 | 0.37% | 824,075 |
| Oct 22, 2025 | 37.56 | 37.96 | 37.00 | 37.81 | 37.66 | 0.72% | 464,372 |
| Oct 21, 2025 | 37.01 | 37.79 | 36.94 | 37.54 | 37.39 | 1.57% | 708,352 |
| Oct 20, 2025 | 36.43 | 36.96 | 36.24 | 36.96 | 36.82 | 0.79% | 485,058 |
| Oct 17, 2025 | 36.02 | 36.90 | 35.90 | 36.67 | 36.53 | 0.25% | 988,541 |
| Oct 16, 2025 | 36.16 | 36.58 | 34.75 | 36.58 | 36.44 | 2.75% | 706,679 |
| Oct 15, 2025 | 35.91 | 36.50 | 35.07 | 35.60 | 35.46 | 0.11% | 695,672 |
| Oct 14, 2025 | 35.09 | 35.83 | 34.93 | 35.56 | 35.42 | 0.91% | 464,581 |
| Oct 13, 2025 | 34.96 | 35.43 | 34.76 | 35.24 | 35.10 | 0.95% | 629,440 |
| Oct 10, 2025 | 35.25 | 35.76 | 34.69 | 34.91 | 34.77 | -1.36% | 798,110 |
| Oct 9, 2025 | 35.70 | 35.87 | 34.98 | 35.39 | 35.25 | -1.12% | 661,882 |
| Oct 8, 2025 | 35.72 | 36.00 | 35.25 | 35.79 | 35.65 | -0.17% | 871,314 |
| Oct 7, 2025 | 35.21 | 35.95 | 34.25 | 35.85 | 35.71 | 2.14% | 902,484 |
| Oct 6, 2025 | 35.99 | 36.02 | 34.70 | 35.10 | 34.96 | -2.34% | 1,432,962 |
| Oct 3, 2025 | 36.50 | 37.70 | 35.61 | 35.94 | 35.80 | -3.70% | 1,395,835 |
| Oct 2, 2025 | 37.50 | 37.78 | 34.90 | 37.32 | 37.18 | -2.86% | 2,053,426 |
| Oct 1, 2025 | 36.36 | 38.48 | 36.36 | 38.42 | 38.27 | 2.07% | 764,558 |
| Sep 30, 2025 | 37.88 | 38.48 | 36.92 | 37.64 | 37.49 | 1.05% | 1,141,398 |
| Sep 29, 2025 | 36.82 | 37.74 | 36.39 | 37.25 | 36.97 | 0.95% | 835,794 |
| Sep 26, 2025 | 36.60 | 37.80 | 36.00 | 36.90 | 36.63 | 1.62% | 533,273 |
| Sep 25, 2025 | 36.54 | 37.05 | 36.01 | 36.31 | 36.04 | -0.38% | 223,971 |
| Sep 24, 2025 | 36.71 | 36.92 | 36.00 | 36.45 | 36.18 | -1.49% | 310,896 |
| Sep 23, 2025 | 37.00 | 37.35 | 36.63 | 37.00 | 36.73 | 0.11% | 172,203 |
| Sep 22, 2025 | 36.80 | 37.20 | 36.48 | 36.96 | 36.69 | -0.24% | 260,811 |
| Sep 19, 2025 | 38.32 | 38.45 | 36.98 | 37.05 | 36.78 | -3.14% | 1,188,156 |
| Sep 18, 2025 | 38.65 | 38.99 | 38.10 | 38.25 | 37.97 | -1.03% | 418,135 |
| Sep 17, 2025 | 39.11 | 39.18 | 38.43 | 38.65 | 38.36 | -0.23% | 736,541 |