SmartStop Self Storage REIT, Inc. (SMA)
NYSE: SMA · Real-Time Price · USD
37.87
-0.08 (-0.21%)
At close: Oct 24, 2025, 4:00 PM EDT
37.87
0.00 (0.00%)
After-hours: Oct 24, 2025, 7:00 PM EDT
SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 38.19 | 38.69 | 37.88 | 38.16 | - | 0.54% | 461,366 |
| Oct 23, 2025 | 37.72 | 38.11 | 37.29 | 37.95 | 37.95 | 0.37% | 824,075 |
| Oct 22, 2025 | 37.56 | 37.96 | 37.00 | 37.81 | 37.81 | 0.72% | 464,372 |
| Oct 21, 2025 | 37.01 | 37.79 | 36.94 | 37.54 | 37.54 | 1.57% | 708,352 |
| Oct 20, 2025 | 36.43 | 36.96 | 36.24 | 36.96 | 36.96 | 0.79% | 485,058 |
| Oct 17, 2025 | 36.02 | 36.90 | 35.90 | 36.67 | 36.67 | 0.25% | 988,541 |
| Oct 16, 2025 | 36.16 | 36.58 | 34.75 | 36.58 | 36.58 | 2.75% | 706,679 |
| Oct 15, 2025 | 35.91 | 36.50 | 35.07 | 35.60 | 35.60 | 0.11% | 695,672 |
| Oct 14, 2025 | 35.09 | 35.83 | 34.93 | 35.56 | 35.56 | 0.91% | 464,581 |
| Oct 13, 2025 | 34.96 | 35.43 | 34.76 | 35.24 | 35.24 | 0.95% | 629,440 |
| Oct 10, 2025 | 35.25 | 35.76 | 34.69 | 34.91 | 34.91 | -1.36% | 798,110 |
| Oct 9, 2025 | 35.70 | 35.87 | 34.98 | 35.39 | 35.39 | -1.12% | 661,882 |
| Oct 8, 2025 | 35.72 | 36.00 | 35.25 | 35.79 | 35.79 | -0.17% | 871,314 |
| Oct 7, 2025 | 35.21 | 35.95 | 34.25 | 35.85 | 35.85 | 2.14% | 902,484 |
| Oct 6, 2025 | 35.99 | 36.02 | 34.70 | 35.10 | 35.10 | -2.34% | 1,432,962 |
| Oct 3, 2025 | 36.50 | 37.70 | 35.61 | 35.94 | 35.94 | -3.70% | 1,395,835 |
| Oct 2, 2025 | 37.50 | 37.78 | 34.90 | 37.32 | 37.32 | -2.86% | 2,053,426 |
| Oct 1, 2025 | 36.36 | 38.48 | 36.36 | 38.42 | 38.42 | 2.07% | 764,558 |
| Sep 30, 2025 | 37.88 | 38.48 | 36.92 | 37.64 | 37.64 | 1.05% | 1,141,398 |
| Sep 29, 2025 | 36.82 | 37.74 | 36.39 | 37.25 | 37.12 | 0.95% | 835,794 |
| Sep 26, 2025 | 36.60 | 37.80 | 36.00 | 36.90 | 36.77 | 1.62% | 533,273 |
| Sep 25, 2025 | 36.54 | 37.05 | 36.01 | 36.31 | 36.18 | -0.38% | 223,971 |
| Sep 24, 2025 | 36.71 | 36.92 | 36.00 | 36.45 | 36.32 | -1.49% | 310,896 |
| Sep 23, 2025 | 37.00 | 37.35 | 36.63 | 37.00 | 36.87 | 0.11% | 172,203 |
| Sep 22, 2025 | 36.80 | 37.20 | 36.48 | 36.96 | 36.83 | -0.24% | 260,811 |
| Sep 19, 2025 | 38.32 | 38.45 | 36.98 | 37.05 | 36.92 | -3.14% | 1,188,156 |
| Sep 18, 2025 | 38.65 | 38.99 | 38.10 | 38.25 | 38.12 | -1.03% | 418,135 |
| Sep 17, 2025 | 39.11 | 39.18 | 38.43 | 38.65 | 38.52 | -0.23% | 736,541 |
| Sep 16, 2025 | 38.60 | 38.97 | 38.02 | 38.74 | 38.61 | - | 628,018 |
| Sep 15, 2025 | 39.13 | 39.77 | 38.34 | 38.74 | 38.61 | -0.64% | 452,511 |
| Sep 12, 2025 | 38.57 | 39.15 | 38.56 | 38.99 | 38.85 | 0.85% | 382,375 |
| Sep 11, 2025 | 37.92 | 38.74 | 37.92 | 38.66 | 38.53 | 2.09% | 294,167 |
| Sep 10, 2025 | 37.79 | 38.32 | 37.61 | 37.87 | 37.74 | 0.56% | 286,228 |
| Sep 9, 2025 | 37.73 | 37.76 | 37.37 | 37.66 | 37.53 | 0.11% | 265,135 |
| Sep 8, 2025 | 37.29 | 37.67 | 36.80 | 37.62 | 37.49 | 0.75% | 290,123 |
| Sep 5, 2025 | 36.93 | 37.73 | 36.92 | 37.34 | 37.21 | 1.47% | 389,506 |
| Sep 4, 2025 | 36.28 | 36.86 | 36.15 | 36.80 | 36.67 | 1.43% | 364,270 |
| Sep 3, 2025 | 35.95 | 36.40 | 35.60 | 36.28 | 36.15 | 0.61% | 365,405 |
| Sep 2, 2025 | 36.12 | 36.50 | 35.91 | 36.06 | 35.93 | -0.91% | 366,524 |
| Aug 29, 2025 | 36.84 | 37.26 | 36.12 | 36.39 | 36.26 | -1.14% | 456,544 |
| Aug 28, 2025 | 36.45 | 36.92 | 36.12 | 36.81 | 36.55 | 0.88% | 443,298 |
| Aug 27, 2025 | 36.47 | 37.05 | 35.98 | 36.49 | 36.23 | 1.05% | 308,855 |
| Aug 26, 2025 | 36.36 | 36.68 | 36.00 | 36.11 | 35.85 | -0.74% | 1,078,155 |
| Aug 25, 2025 | 36.22 | 36.75 | 36.06 | 36.38 | 36.12 | -0.44% | 616,909 |
| Aug 22, 2025 | 36.20 | 37.52 | 36.06 | 36.54 | 36.28 | 1.98% | 907,622 |
| Aug 21, 2025 | 35.29 | 36.20 | 35.23 | 35.83 | 35.57 | 0.79% | 694,827 |
| Aug 20, 2025 | 35.29 | 35.99 | 35.00 | 35.55 | 35.29 | 1.31% | 627,623 |
| Aug 19, 2025 | 34.40 | 35.27 | 34.40 | 35.09 | 34.84 | 1.74% | 407,615 |
| Aug 18, 2025 | 35.09 | 35.41 | 34.49 | 34.49 | 34.24 | -1.77% | 443,246 |
| Aug 15, 2025 | 34.83 | 35.50 | 34.57 | 35.11 | 34.86 | 0.92% | 336,381 |