SmartStop Self Storage REIT, Inc. (SMA)
NYSE: SMA · Real-Time Price · USD
35.89
-0.49 (-1.35%)
At close: Jul 15, 2025, 4:00 PM
36.00
+0.11 (0.31%)
After-hours: Jul 15, 2025, 7:26 PM EDT
SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 36.33 | 36.70 | 35.73 | 35.89 | 35.89 | -1.35% | 413,926 |
| Jul 14, 2025 | 36.08 | 36.60 | 35.88 | 36.38 | 36.38 | 0.69% | 480,913 |
| Jul 11, 2025 | 35.23 | 36.20 | 35.05 | 36.13 | 36.13 | 1.18% | 578,305 |
| Jul 10, 2025 | 36.78 | 36.80 | 35.60 | 35.71 | 35.71 | -1.68% | 1,094,461 |
| Jul 9, 2025 | 36.34 | 36.47 | 35.90 | 36.32 | 36.32 | -0.49% | 435,732 |
| Jul 8, 2025 | 37.06 | 37.06 | 36.34 | 36.50 | 36.50 | -0.46% | 318,839 |
| Jul 7, 2025 | 37.24 | 37.30 | 36.35 | 36.67 | 36.67 | -1.42% | 775,401 |
| Jul 3, 2025 | 36.91 | 37.37 | 36.83 | 37.20 | 37.20 | -0.08% | 415,707 |
| Jul 2, 2025 | 37.09 | 37.28 | 36.41 | 37.23 | 37.23 | 0.57% | 790,561 |
| Jul 1, 2025 | 35.94 | 37.34 | 35.86 | 37.02 | 37.02 | 2.18% | 479,392 |
| Jun 30, 2025 | 35.93 | 36.39 | 34.97 | 36.23 | 36.23 | 0.50% | 1,199,650 |
| Jun 27, 2025 | 36.35 | 36.91 | 35.67 | 36.05 | 35.92 | -0.47% | 5,696,778 |
| Jun 26, 2025 | 36.30 | 36.54 | 35.63 | 36.22 | 36.09 | -0.77% | 663,934 |
| Jun 25, 2025 | 37.50 | 37.65 | 36.30 | 36.50 | 36.37 | -1.88% | 601,742 |
| Jun 24, 2025 | 37.42 | 37.79 | 36.82 | 37.20 | 37.07 | 0.30% | 706,289 |
| Jun 23, 2025 | 36.39 | 37.23 | 36.06 | 37.09 | 36.96 | 1.56% | 797,488 |
| Jun 20, 2025 | 36.54 | 36.78 | 35.58 | 36.52 | 36.39 | 0.58% | 4,248,740 |
| Jun 18, 2025 | 35.94 | 36.87 | 35.35 | 36.31 | 36.18 | 2.34% | 933,210 |
| Jun 17, 2025 | 36.32 | 36.52 | 35.45 | 35.48 | 35.35 | -2.21% | 692,280 |
| Jun 16, 2025 | 35.88 | 36.93 | 35.88 | 36.28 | 36.15 | 1.65% | 539,696 |
| Jun 13, 2025 | 35.86 | 36.12 | 35.26 | 35.69 | 35.56 | -1.49% | 261,364 |
| Jun 12, 2025 | 36.40 | 36.77 | 35.88 | 36.23 | 36.10 | -0.96% | 331,090 |
| Jun 11, 2025 | 37.22 | 37.60 | 36.25 | 36.58 | 36.45 | -1.85% | 355,779 |
| Jun 10, 2025 | 37.58 | 37.58 | 37.02 | 37.27 | 37.14 | 0.16% | 282,687 |
| Jun 9, 2025 | 37.59 | 37.67 | 36.47 | 37.21 | 37.08 | 0.57% | 959,861 |
| Jun 6, 2025 | 36.80 | 37.02 | 36.21 | 37.00 | 36.87 | 0.93% | 515,656 |
| Jun 5, 2025 | 36.43 | 37.00 | 36.31 | 36.66 | 36.53 | -0.24% | 601,765 |
| Jun 4, 2025 | 36.71 | 36.83 | 36.20 | 36.75 | 36.62 | 0.22% | 592,929 |
| Jun 3, 2025 | 36.43 | 37.06 | 36.03 | 36.67 | 36.54 | 0.33% | 448,555 |
| Jun 2, 2025 | 36.54 | 36.96 | 36.32 | 36.55 | 36.42 | 0.03% | 435,190 |
| May 30, 2025 | 35.99 | 36.83 | 35.32 | 36.54 | 36.41 | 0.11% | 396,754 |
| May 29, 2025 | 36.53 | 37.03 | 35.86 | 36.50 | 36.23 | -0.19% | 339,508 |
| May 28, 2025 | 36.70 | 37.33 | 36.32 | 36.57 | 36.30 | -0.76% | 441,311 |
| May 27, 2025 | 37.07 | 37.20 | 36.61 | 36.85 | 36.58 | 0.68% | 373,403 |
| May 23, 2025 | 36.09 | 36.65 | 36.09 | 36.60 | 36.33 | 0.16% | 256,780 |
| May 22, 2025 | 35.62 | 36.66 | 35.36 | 36.54 | 36.27 | 1.84% | 496,250 |
| May 21, 2025 | 36.49 | 36.89 | 35.59 | 35.88 | 35.62 | -2.10% | 245,449 |
| May 20, 2025 | 36.84 | 37.37 | 36.36 | 36.65 | 36.38 | -0.33% | 293,194 |
| May 19, 2025 | 37.05 | 37.07 | 36.42 | 36.77 | 36.50 | -0.51% | 258,577 |
| May 16, 2025 | 37.06 | 37.29 | 36.42 | 36.96 | 36.69 | 0.79% | 293,636 |
| May 15, 2025 | 36.42 | 36.75 | 35.50 | 36.67 | 36.40 | 2.03% | 308,347 |
| May 14, 2025 | 36.21 | 36.49 | 35.58 | 35.94 | 35.68 | -0.17% | 423,546 |
| May 13, 2025 | 36.97 | 37.33 | 35.08 | 36.00 | 35.74 | -1.45% | 396,728 |
| May 12, 2025 | 37.32 | 37.66 | 36.04 | 36.53 | 36.26 | -0.08% | 299,138 |
| May 9, 2025 | 35.75 | 37.74 | 35.50 | 36.56 | 36.29 | 1.64% | 558,936 |
| May 8, 2025 | 34.97 | 35.97 | 34.80 | 35.97 | 35.71 | 3.54% | 582,670 |
| May 7, 2025 | 34.90 | 35.30 | 34.00 | 34.74 | 34.49 | 0.40% | 499,949 |
| May 6, 2025 | 35.15 | 35.98 | 34.52 | 34.60 | 34.35 | -2.32% | 435,396 |
| May 5, 2025 | 36.41 | 36.41 | 34.95 | 35.42 | 35.16 | -1.06% | 314,087 |
| May 2, 2025 | 35.82 | 36.33 | 35.35 | 35.80 | 35.54 | 1.36% | 442,243 |