SmartStop Self Storage REIT, Inc. (SMA)
NYSE: SMA · Real-Time Price · USD
36.56
+0.59 (1.64%)
At close: May 9, 2025, 4:00 PM
36.56
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.75 | 37.74 | 35.50 | 36.56 | 36.56 | 1.64% | 558,936 |
| May 8, 2025 | 34.97 | 35.97 | 34.80 | 35.97 | 35.97 | 3.54% | 582,670 |
| May 7, 2025 | 34.90 | 35.30 | 34.00 | 34.74 | 34.74 | 0.40% | 499,949 |
| May 6, 2025 | 35.15 | 35.98 | 34.52 | 34.60 | 34.60 | -2.32% | 435,396 |
| May 5, 2025 | 36.41 | 36.41 | 34.95 | 35.42 | 35.42 | -1.06% | 314,087 |
| May 2, 2025 | 35.82 | 36.33 | 35.35 | 35.80 | 35.80 | 1.36% | 442,243 |
| May 1, 2025 | 35.25 | 35.63 | 34.82 | 35.32 | 35.32 | 0.51% | 403,894 |
| Apr 30, 2025 | 33.72 | 35.39 | 33.72 | 35.14 | 35.14 | 3.20% | 789,880 |
| Apr 29, 2025 | 33.72 | 35.00 | 33.67 | 34.05 | 33.92 | 0.15% | 628,992 |
| Apr 28, 2025 | 33.90 | 34.20 | 32.98 | 34.00 | 33.87 | 1.64% | 335,872 |
| Apr 25, 2025 | 33.65 | 34.35 | 33.28 | 33.45 | 33.33 | -0.59% | 297,486 |
| Apr 24, 2025 | 33.40 | 33.65 | 32.75 | 33.65 | 33.53 | 1.75% | 495,135 |
| Apr 23, 2025 | 33.51 | 34.55 | 32.87 | 33.07 | 32.95 | -0.48% | 407,637 |
| Apr 22, 2025 | 33.14 | 34.30 | 32.93 | 33.23 | 33.11 | 0.30% | 469,976 |
| Apr 21, 2025 | 33.82 | 34.00 | 32.42 | 33.13 | 33.01 | -2.39% | 448,103 |
| Apr 17, 2025 | 33.36 | 34.16 | 32.98 | 33.94 | 33.81 | 1.83% | 531,246 |
| Apr 16, 2025 | 32.82 | 33.36 | 32.12 | 33.33 | 33.21 | 2.36% | 361,244 |
| Apr 15, 2025 | 32.57 | 33.14 | 32.05 | 32.56 | 32.44 | -0.58% | 383,127 |
| Apr 14, 2025 | 32.46 | 35.07 | 31.51 | 32.75 | 32.63 | 1.24% | 341,980 |
| Apr 11, 2025 | 32.47 | 32.99 | 31.32 | 32.35 | 32.23 | 1.09% | 389,547 |
| Apr 10, 2025 | 31.37 | 32.42 | 30.34 | 32.00 | 31.88 | 0.25% | 703,635 |
| Apr 9, 2025 | 30.18 | 33.12 | 30.00 | 31.92 | 31.80 | 2.24% | 781,960 |
| Apr 8, 2025 | 32.20 | 33.24 | 29.89 | 31.22 | 31.10 | -3.04% | 1,798,303 |
| Apr 7, 2025 | 32.26 | 33.29 | 30.61 | 32.20 | 32.08 | -2.10% | 1,765,132 |
| Apr 4, 2025 | 32.23 | 34.25 | 32.23 | 32.89 | 32.77 | -0.63% | 1,962,516 |
| Apr 3, 2025 | 32.00 | 33.40 | 32.00 | 33.10 | 32.98 | 1.07% | 3,944,071 |