SmartStop Self Storage REIT, Inc. (SMA)
NYSE: SMA · Real-Time Price · USD
37.62
+0.28 (0.75%)
At close: Sep 8, 2025, 4:00 PM
37.73
+0.11 (0.29%)
After-hours: Sep 8, 2025, 7:59 PM EDT
SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 37.29 | 37.67 | 36.80 | 37.62 | 37.62 | 0.75% | 288,739 |
| Sep 5, 2025 | 36.93 | 37.73 | 36.92 | 37.34 | 37.34 | 1.47% | 389,506 |
| Sep 4, 2025 | 36.28 | 36.86 | 36.15 | 36.80 | 36.80 | 1.43% | 364,270 |
| Sep 3, 2025 | 35.95 | 36.40 | 35.60 | 36.28 | 36.28 | 0.61% | 365,405 |
| Sep 2, 2025 | 36.12 | 36.50 | 35.91 | 36.06 | 36.06 | -0.91% | 366,524 |
| Aug 29, 2025 | 36.84 | 37.26 | 36.12 | 36.39 | 36.39 | -1.14% | 456,544 |
| Aug 28, 2025 | 36.45 | 36.92 | 36.12 | 36.81 | 36.67 | 0.88% | 443,298 |
| Aug 27, 2025 | 36.47 | 37.05 | 35.98 | 36.49 | 36.35 | 1.05% | 308,855 |
| Aug 26, 2025 | 36.36 | 36.68 | 36.00 | 36.11 | 35.98 | -0.74% | 1,078,155 |
| Aug 25, 2025 | 36.22 | 36.75 | 36.06 | 36.38 | 36.25 | -0.44% | 616,909 |
| Aug 22, 2025 | 36.20 | 37.52 | 36.06 | 36.54 | 36.40 | 1.98% | 907,622 |
| Aug 21, 2025 | 35.29 | 36.20 | 35.23 | 35.83 | 35.70 | 0.79% | 694,827 |
| Aug 20, 2025 | 35.29 | 35.99 | 35.00 | 35.55 | 35.42 | 1.31% | 627,623 |
| Aug 19, 2025 | 34.40 | 35.27 | 34.40 | 35.09 | 34.96 | 1.74% | 407,615 |
| Aug 18, 2025 | 35.09 | 35.41 | 34.49 | 34.49 | 34.36 | -1.77% | 443,246 |
| Aug 15, 2025 | 34.83 | 35.50 | 34.57 | 35.11 | 34.98 | 0.92% | 336,381 |
| Aug 14, 2025 | 34.97 | 35.49 | 34.35 | 34.79 | 34.66 | -1.33% | 262,168 |
| Aug 13, 2025 | 34.75 | 35.31 | 34.35 | 35.26 | 35.13 | 2.44% | 329,651 |
| Aug 12, 2025 | 33.81 | 34.49 | 33.65 | 34.42 | 34.29 | 1.65% | 302,899 |
| Aug 11, 2025 | 34.12 | 34.18 | 33.68 | 33.86 | 33.73 | -0.35% | 262,891 |
| Aug 8, 2025 | 34.52 | 34.66 | 33.73 | 33.98 | 33.85 | -1.85% | 281,702 |
| Aug 7, 2025 | 34.63 | 35.03 | 32.94 | 34.62 | 34.49 | -0.86% | 2,164,841 |
| Aug 6, 2025 | 35.44 | 35.48 | 34.77 | 34.92 | 34.79 | -0.91% | 483,577 |
| Aug 5, 2025 | 34.77 | 35.53 | 34.53 | 35.24 | 35.11 | 0.80% | 765,586 |
| Aug 4, 2025 | 34.81 | 35.46 | 34.57 | 34.96 | 34.83 | 0.46% | 432,985 |
| Aug 1, 2025 | 34.93 | 34.93 | 33.55 | 34.80 | 34.67 | 2.72% | 768,299 |
| Jul 31, 2025 | 35.54 | 35.54 | 33.66 | 33.88 | 33.75 | -4.91% | 778,041 |
| Jul 30, 2025 | 36.74 | 36.74 | 35.28 | 35.63 | 35.36 | -1.82% | 360,736 |
| Jul 29, 2025 | 36.52 | 36.52 | 35.65 | 36.29 | 36.01 | 0.36% | 608,616 |
| Jul 28, 2025 | 36.56 | 36.64 | 35.94 | 36.16 | 35.88 | -0.14% | 513,988 |
| Jul 25, 2025 | 36.70 | 36.89 | 35.81 | 36.21 | 35.93 | -0.47% | 228,440 |
| Jul 24, 2025 | 37.04 | 37.24 | 36.38 | 36.38 | 36.10 | -2.07% | 294,661 |
| Jul 23, 2025 | 37.15 | 37.77 | 36.80 | 37.15 | 36.86 | 0.24% | 406,315 |
| Jul 22, 2025 | 36.34 | 37.26 | 36.31 | 37.06 | 36.78 | 2.21% | 538,341 |
| Jul 21, 2025 | 36.00 | 36.73 | 36.00 | 36.26 | 35.98 | 0.81% | 284,914 |
| Jul 18, 2025 | 36.14 | 36.14 | 35.42 | 35.97 | 35.69 | 0.08% | 317,961 |
| Jul 17, 2025 | 36.19 | 36.22 | 35.61 | 35.94 | 35.66 | -0.58% | 350,546 |
| Jul 16, 2025 | 35.89 | 36.64 | 35.77 | 36.15 | 35.87 | 0.72% | 651,507 |
| Jul 15, 2025 | 36.33 | 36.70 | 35.73 | 35.89 | 35.61 | -1.35% | 442,600 |
| Jul 14, 2025 | 36.08 | 36.60 | 35.88 | 36.38 | 36.10 | 0.69% | 480,913 |
| Jul 11, 2025 | 35.23 | 36.20 | 35.05 | 36.13 | 35.85 | 1.18% | 578,305 |
| Jul 10, 2025 | 36.78 | 36.80 | 35.60 | 35.71 | 35.44 | -1.68% | 1,094,461 |
| Jul 9, 2025 | 36.34 | 36.47 | 35.90 | 36.32 | 36.04 | -0.49% | 435,732 |
| Jul 8, 2025 | 37.06 | 37.06 | 36.34 | 36.50 | 36.22 | -0.46% | 318,839 |
| Jul 7, 2025 | 37.24 | 37.30 | 36.35 | 36.67 | 36.39 | -1.42% | 775,401 |
| Jul 3, 2025 | 36.91 | 37.37 | 36.83 | 37.20 | 36.91 | -0.08% | 415,707 |
| Jul 2, 2025 | 37.09 | 37.28 | 36.41 | 37.23 | 36.94 | 0.57% | 790,561 |
| Jul 1, 2025 | 35.94 | 37.34 | 35.86 | 37.02 | 36.74 | 2.18% | 479,392 |
| Jun 30, 2025 | 35.93 | 36.39 | 34.97 | 36.23 | 35.95 | 0.50% | 1,199,650 |
| Jun 27, 2025 | 36.35 | 36.91 | 35.67 | 36.05 | 35.64 | -0.47% | 5,696,778 |