SmartStop Self Storage REIT, Inc. (SMA)
NYSE: SMA · Real-Time Price · USD
34.58
+0.16 (0.46%)
Aug 13, 2025, 12:00 PM - Market open
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 33.81 | 34.49 | 33.65 | 34.42 | 34.42 | 1.65% | 302,899 |
| Aug 11, 2025 | 34.12 | 34.18 | 33.68 | 33.86 | 33.86 | -0.35% | 262,891 |
| Aug 8, 2025 | 34.52 | 34.66 | 33.73 | 33.98 | 33.98 | -1.85% | 281,702 |
| Aug 7, 2025 | 34.63 | 35.03 | 32.94 | 34.62 | 34.62 | -0.86% | 2,164,841 |
| Aug 6, 2025 | 35.44 | 35.48 | 34.77 | 34.92 | 34.92 | -0.91% | 483,577 |
| Aug 5, 2025 | 34.77 | 35.53 | 34.53 | 35.24 | 35.24 | 0.80% | 765,586 |
| Aug 4, 2025 | 34.81 | 35.46 | 34.57 | 34.96 | 34.96 | 0.46% | 432,985 |
| Aug 1, 2025 | 34.93 | 34.93 | 33.55 | 34.80 | 34.80 | 2.72% | 768,299 |
| Jul 31, 2025 | 35.54 | 35.54 | 33.66 | 33.88 | 33.88 | -4.91% | 778,041 |
| Jul 30, 2025 | 36.74 | 36.74 | 35.28 | 35.63 | 35.49 | -1.82% | 360,736 |
| Jul 29, 2025 | 36.52 | 36.52 | 35.65 | 36.29 | 36.15 | 0.36% | 608,616 |
| Jul 28, 2025 | 36.56 | 36.64 | 35.94 | 36.16 | 36.02 | -0.14% | 513,988 |
| Jul 25, 2025 | 36.70 | 36.89 | 35.81 | 36.21 | 36.07 | -0.47% | 228,440 |
| Jul 24, 2025 | 37.04 | 37.24 | 36.38 | 36.38 | 36.24 | -2.07% | 294,661 |
| Jul 23, 2025 | 37.15 | 37.77 | 36.80 | 37.15 | 37.00 | 0.24% | 406,315 |
| Jul 22, 2025 | 36.34 | 37.26 | 36.31 | 37.06 | 36.91 | 2.21% | 538,341 |
| Jul 21, 2025 | 36.00 | 36.73 | 36.00 | 36.26 | 36.12 | 0.81% | 284,914 |
| Jul 18, 2025 | 36.14 | 36.14 | 35.42 | 35.97 | 35.83 | 0.08% | 317,961 |
| Jul 17, 2025 | 36.19 | 36.22 | 35.61 | 35.94 | 35.80 | -0.58% | 350,546 |
| Jul 16, 2025 | 35.89 | 36.64 | 35.77 | 36.15 | 36.01 | 0.72% | 651,507 |
| Jul 15, 2025 | 36.33 | 36.70 | 35.73 | 35.89 | 35.75 | -1.35% | 442,600 |
| Jul 14, 2025 | 36.08 | 36.60 | 35.88 | 36.38 | 36.24 | 0.69% | 480,913 |
| Jul 11, 2025 | 35.23 | 36.20 | 35.05 | 36.13 | 35.99 | 1.18% | 578,305 |
| Jul 10, 2025 | 36.78 | 36.80 | 35.60 | 35.71 | 35.57 | -1.68% | 1,094,461 |
| Jul 9, 2025 | 36.34 | 36.47 | 35.90 | 36.32 | 36.18 | -0.49% | 435,732 |
| Jul 8, 2025 | 37.06 | 37.06 | 36.34 | 36.50 | 36.35 | -0.46% | 318,839 |
| Jul 7, 2025 | 37.24 | 37.30 | 36.35 | 36.67 | 36.52 | -1.42% | 775,401 |
| Jul 3, 2025 | 36.91 | 37.37 | 36.83 | 37.20 | 37.05 | -0.08% | 415,707 |
| Jul 2, 2025 | 37.09 | 37.28 | 36.41 | 37.23 | 37.08 | 0.57% | 790,561 |
| Jul 1, 2025 | 35.94 | 37.34 | 35.86 | 37.02 | 36.87 | 2.18% | 479,392 |
| Jun 30, 2025 | 35.93 | 36.39 | 34.97 | 36.23 | 36.09 | 0.50% | 1,199,650 |
| Jun 27, 2025 | 36.35 | 36.91 | 35.67 | 36.05 | 35.78 | -0.47% | 5,696,778 |
| Jun 26, 2025 | 36.30 | 36.54 | 35.63 | 36.22 | 35.95 | -0.77% | 663,934 |
| Jun 25, 2025 | 37.50 | 37.65 | 36.30 | 36.50 | 36.22 | -1.88% | 601,742 |
| Jun 24, 2025 | 37.42 | 37.79 | 36.82 | 37.20 | 36.92 | 0.30% | 706,289 |
| Jun 23, 2025 | 36.39 | 37.23 | 36.06 | 37.09 | 36.81 | 1.56% | 797,488 |
| Jun 20, 2025 | 36.54 | 36.78 | 35.58 | 36.52 | 36.24 | 0.58% | 4,248,740 |
| Jun 18, 2025 | 35.94 | 36.87 | 35.35 | 36.31 | 36.03 | 2.34% | 933,210 |
| Jun 17, 2025 | 36.32 | 36.52 | 35.45 | 35.48 | 35.21 | -2.21% | 692,280 |
| Jun 16, 2025 | 35.88 | 36.93 | 35.88 | 36.28 | 36.00 | 1.65% | 539,696 |
| Jun 13, 2025 | 35.86 | 36.12 | 35.26 | 35.69 | 35.42 | -1.49% | 261,364 |
| Jun 12, 2025 | 36.40 | 36.77 | 35.88 | 36.23 | 35.96 | -0.96% | 331,090 |
| Jun 11, 2025 | 37.22 | 37.60 | 36.25 | 36.58 | 36.30 | -1.85% | 355,779 |
| Jun 10, 2025 | 37.58 | 37.58 | 37.02 | 37.27 | 36.99 | 0.16% | 282,687 |
| Jun 9, 2025 | 37.59 | 37.67 | 36.47 | 37.21 | 36.93 | 0.57% | 959,861 |
| Jun 6, 2025 | 36.80 | 37.02 | 36.21 | 37.00 | 36.72 | 0.93% | 515,656 |
| Jun 5, 2025 | 36.43 | 37.00 | 36.31 | 36.66 | 36.38 | -0.24% | 601,765 |
| Jun 4, 2025 | 36.71 | 36.83 | 36.20 | 36.75 | 36.47 | 0.22% | 592,929 |
| Jun 3, 2025 | 36.43 | 37.06 | 36.03 | 36.67 | 36.39 | 0.33% | 448,555 |
| Jun 2, 2025 | 36.54 | 36.96 | 36.32 | 36.55 | 36.27 | 0.03% | 435,190 |