SmartStop Self Storage REIT, Inc. (SMA)

NYSE: SMA · Real-Time Price · USD

34.85

+1.28 (3.81%)

At close: Feb 20, 2026, 4:00 PM EST

35.00

+0.15 (0.43%)

After-hours: Feb 20, 2026, 7:00 PM EST

SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.93	34.97	33.55	34.85	34.85	3.81%	746,158
Feb 19, 2026	33.49	33.88	33.16	33.57	33.57	0.30%	666,229
Feb 18, 2026	34.20	34.79	33.44	33.47	33.47	-2.36%	586,806
Feb 17, 2026	33.06	34.34	32.83	34.28	34.28	4.35%	670,669
Feb 13, 2026	32.04	32.85	31.63	32.85	32.85	2.40%	608,219
Feb 12, 2026	32.85	33.43	31.86	32.08	32.08	-1.60%	739,233
Feb 11, 2026	32.60	32.93	32.16	32.60	32.60	0.18%	391,430
Feb 10, 2026	32.07	32.91	32.05	32.54	32.54	1.28%	329,143
Feb 9, 2026	31.84	32.21	31.60	32.13	32.13	0.22%	259,899
Feb 6, 2026	32.00	32.76	31.86	32.06	32.06	0.98%	539,646
Feb 5, 2026	31.80	32.30	31.57	31.75	31.75	-2.73%	1,093,543
Feb 4, 2026	31.72	33.08	31.43	32.64	32.64	3.49%	740,304
Feb 3, 2026	31.23	32.20	31.22	31.54	31.54	0.77%	716,306
Feb 2, 2026	31.04	31.60	31.00	31.30	31.30	-0.45%	631,732
Jan 30, 2026	31.39	31.56	30.91	31.44	31.44	-0.03%	465,185
Jan 29, 2026	31.20	31.73	31.05	31.45	31.31	1.00%	827,526
Jan 28, 2026	31.73	32.05	31.05	31.14	31.01	-1.67%	473,634
Jan 27, 2026	31.46	31.77	31.28	31.67	31.53	0.13%	649,678
Jan 26, 2026	32.23	32.23	31.28	31.63	31.49	-0.91%	602,910
Jan 23, 2026	32.14	32.23	31.82	31.92	31.78	-0.50%	611,991
Jan 22, 2026	32.15	32.78	31.89	32.08	31.94	-0.77%	733,792
Jan 21, 2026	32.65	32.88	32.06	32.33	32.19	-0.09%	1,319,593
Jan 20, 2026	33.14	33.36	32.28	32.36	32.22	-3.80%	912,461
Jan 16, 2026	33.78	33.87	33.23	33.64	33.49	-0.68%	420,546
Jan 15, 2026	33.15	33.90	32.76	33.87	33.72	2.42%	534,139
Jan 14, 2026	32.36	33.08	32.36	33.07	32.93	2.42%	555,414
Jan 13, 2026	32.44	32.58	31.60	32.29	32.15	-0.55%	605,926
Jan 12, 2026	32.05	32.84	32.05	32.47	32.33	0.78%	466,498
Jan 9, 2026	31.81	32.36	31.41	32.22	32.08	1.77%	1,059,554
Jan 8, 2026	30.99	31.86	30.61	31.66	31.52	1.21%	1,110,405
Jan 7, 2026	31.73	32.15	31.09	31.28	31.14	-1.88%	1,463,154
Jan 6, 2026	30.69	31.89	30.69	31.88	31.74	3.20%	1,046,396
Jan 5, 2026	30.91	31.02	30.29	30.89	30.76	0.42%	858,743
Jan 2, 2026	30.86	31.14	30.60	30.76	30.63	-0.58%	462,354
Dec 31, 2025	31.35	31.45	30.87	30.94	30.81	-1.40%	559,187
Dec 30, 2025	31.31	31.69	31.16	31.38	31.11	0.42%	365,862
Dec 29, 2025	31.57	32.00	31.19	31.25	30.98	-0.86%	312,977
Dec 26, 2025	31.77	31.95	31.33	31.52	31.25	-0.16%	379,989
Dec 24, 2025	31.63	31.96	31.39	31.57	31.30	1.09%	213,688
Dec 23, 2025	31.77	31.92	31.19	31.23	30.96	-1.48%	481,677
Dec 22, 2025	31.32	31.96	31.32	31.70	31.43	1.02%	559,800
Dec 19, 2025	31.34	31.97	31.06	31.38	31.11	-0.41%	3,435,847
Dec 18, 2025	32.00	32.45	31.19	31.51	31.24	-2.36%	766,631
Dec 17, 2025	31.96	32.59	31.96	32.27	31.99	0.75%	459,124
Dec 16, 2025	32.68	32.96	32.02	32.03	31.75	-1.26%	703,159
Dec 15, 2025	33.11	33.45	32.37	32.44	32.16	-0.92%	519,313
Dec 12, 2025	33.31	33.75	32.71	32.74	32.46	-1.27%	666,689
Dec 11, 2025	33.35	33.50	32.87	33.16	32.87	1.34%	647,905
Dec 10, 2025	32.39	33.06	32.24	32.72	32.44	0.46%	619,515
Dec 9, 2025	33.17	33.49	32.52	32.57	32.29	-1.93%	861,765