SmartStop Self Storage REIT, Inc. (SMA)
NYSE: SMA · Real-Time Price · USD
37.25
+0.35 (0.95%)
At close: Sep 29, 2025, 4:00 PM EDT
36.53
-0.72 (-1.93%)
After-hours: Sep 29, 2025, 4:29 PM EDT
SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.82 | 37.31 | 36.39 | 37.53 | - | 1.71% | 581,941 |
| Sep 26, 2025 | 36.60 | 37.80 | 36.00 | 36.90 | 36.90 | 1.62% | 533,273 |
| Sep 25, 2025 | 36.54 | 37.05 | 36.01 | 36.31 | 36.31 | -0.38% | 223,971 |
| Sep 24, 2025 | 36.71 | 36.92 | 36.00 | 36.45 | 36.45 | -1.49% | 310,896 |
| Sep 23, 2025 | 37.00 | 37.35 | 36.63 | 37.00 | 37.00 | 0.11% | 172,203 |
| Sep 22, 2025 | 36.80 | 37.20 | 36.48 | 36.96 | 36.96 | -0.24% | 260,811 |
| Sep 19, 2025 | 38.32 | 38.45 | 36.98 | 37.05 | 37.05 | -3.14% | 1,188,156 |
| Sep 18, 2025 | 38.65 | 38.99 | 38.10 | 38.25 | 38.25 | -1.03% | 418,135 |
| Sep 17, 2025 | 39.11 | 39.18 | 38.43 | 38.65 | 38.65 | -0.23% | 736,541 |
| Sep 16, 2025 | 38.60 | 38.97 | 38.02 | 38.74 | 38.74 | - | 628,018 |
| Sep 15, 2025 | 39.13 | 39.77 | 38.34 | 38.74 | 38.74 | -0.64% | 452,511 |
| Sep 12, 2025 | 38.57 | 39.15 | 38.56 | 38.99 | 38.99 | 0.85% | 382,375 |
| Sep 11, 2025 | 37.92 | 38.74 | 37.92 | 38.66 | 38.66 | 2.09% | 294,167 |
| Sep 10, 2025 | 37.79 | 38.32 | 37.61 | 37.87 | 37.87 | 0.56% | 286,228 |
| Sep 9, 2025 | 37.73 | 37.76 | 37.37 | 37.66 | 37.66 | 0.11% | 265,135 |
| Sep 8, 2025 | 37.29 | 37.67 | 36.80 | 37.62 | 37.62 | 0.75% | 290,123 |
| Sep 5, 2025 | 36.93 | 37.73 | 36.92 | 37.34 | 37.34 | 1.47% | 389,506 |
| Sep 4, 2025 | 36.28 | 36.86 | 36.15 | 36.80 | 36.80 | 1.43% | 364,270 |
| Sep 3, 2025 | 35.95 | 36.40 | 35.60 | 36.28 | 36.28 | 0.61% | 365,405 |
| Sep 2, 2025 | 36.12 | 36.50 | 35.91 | 36.06 | 36.06 | -0.91% | 366,524 |
| Aug 29, 2025 | 36.84 | 37.26 | 36.12 | 36.39 | 36.39 | -1.14% | 456,544 |
| Aug 28, 2025 | 36.45 | 36.92 | 36.12 | 36.81 | 36.67 | 0.88% | 443,298 |
| Aug 27, 2025 | 36.47 | 37.05 | 35.98 | 36.49 | 36.35 | 1.05% | 308,855 |
| Aug 26, 2025 | 36.36 | 36.68 | 36.00 | 36.11 | 35.98 | -0.74% | 1,078,155 |
| Aug 25, 2025 | 36.22 | 36.75 | 36.06 | 36.38 | 36.25 | -0.44% | 616,909 |
| Aug 22, 2025 | 36.20 | 37.52 | 36.06 | 36.54 | 36.40 | 1.98% | 907,622 |
| Aug 21, 2025 | 35.29 | 36.20 | 35.23 | 35.83 | 35.70 | 0.79% | 694,827 |
| Aug 20, 2025 | 35.29 | 35.99 | 35.00 | 35.55 | 35.42 | 1.31% | 627,623 |
| Aug 19, 2025 | 34.40 | 35.27 | 34.40 | 35.09 | 34.96 | 1.74% | 407,615 |
| Aug 18, 2025 | 35.09 | 35.41 | 34.49 | 34.49 | 34.36 | -1.77% | 443,246 |
| Aug 15, 2025 | 34.83 | 35.50 | 34.57 | 35.11 | 34.98 | 0.92% | 336,381 |
| Aug 14, 2025 | 34.97 | 35.49 | 34.35 | 34.79 | 34.66 | -1.33% | 262,168 |
| Aug 13, 2025 | 34.75 | 35.31 | 34.35 | 35.26 | 35.13 | 2.44% | 329,651 |
| Aug 12, 2025 | 33.81 | 34.49 | 33.65 | 34.42 | 34.29 | 1.65% | 302,899 |
| Aug 11, 2025 | 34.12 | 34.18 | 33.68 | 33.86 | 33.73 | -0.35% | 262,891 |
| Aug 8, 2025 | 34.52 | 34.66 | 33.73 | 33.98 | 33.85 | -1.85% | 281,702 |
| Aug 7, 2025 | 34.63 | 35.03 | 32.94 | 34.62 | 34.49 | -0.86% | 2,164,841 |
| Aug 6, 2025 | 35.44 | 35.48 | 34.77 | 34.92 | 34.79 | -0.91% | 483,577 |
| Aug 5, 2025 | 34.77 | 35.53 | 34.53 | 35.24 | 35.11 | 0.80% | 765,586 |
| Aug 4, 2025 | 34.81 | 35.46 | 34.57 | 34.96 | 34.83 | 0.46% | 432,985 |
| Aug 1, 2025 | 34.93 | 34.93 | 33.55 | 34.80 | 34.67 | 2.72% | 768,299 |
| Jul 31, 2025 | 35.54 | 35.54 | 33.66 | 33.88 | 33.75 | -4.91% | 778,041 |
| Jul 30, 2025 | 36.74 | 36.74 | 35.28 | 35.63 | 35.36 | -1.82% | 360,736 |
| Jul 29, 2025 | 36.52 | 36.52 | 35.65 | 36.29 | 36.01 | 0.36% | 608,616 |
| Jul 28, 2025 | 36.56 | 36.64 | 35.94 | 36.16 | 35.88 | -0.14% | 513,988 |
| Jul 25, 2025 | 36.70 | 36.89 | 35.81 | 36.21 | 35.93 | -0.47% | 228,440 |
| Jul 24, 2025 | 37.04 | 37.24 | 36.38 | 36.38 | 36.10 | -2.07% | 294,661 |
| Jul 23, 2025 | 37.15 | 37.77 | 36.80 | 37.15 | 36.86 | 0.24% | 406,315 |
| Jul 22, 2025 | 36.34 | 37.26 | 36.31 | 37.06 | 36.78 | 2.21% | 538,341 |
| Jul 21, 2025 | 36.00 | 36.73 | 36.00 | 36.26 | 35.98 | 0.81% | 284,914 |