SmartStop Self Storage REIT, Inc. (SMA)

NYSE: SMA · Real-Time Price · USD

33.86

-0.35 (-1.02%)

At close: Aug 24, 2026, 4:00 PM EDT

33.86

0.00 (0.00%)

After-hours: Aug 24, 2026, 7:00 PM EDT

SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.19	34.37	33.71	33.86	33.86	-1.02%	523,696
Aug 21, 2026	34.56	34.59	34.21	34.21	34.21	-0.67%	399,672
Aug 20, 2026	34.25	34.62	33.91	34.44	34.44	-0.06%	396,008
Aug 19, 2026	34.31	35.01	34.30	34.46	34.46	0.97%	763,387
Aug 18, 2026	34.32	34.48	33.51	34.13	34.13	0.09%	778,137
Aug 17, 2026	33.70	34.10	33.64	34.10	34.10	-0.15%	461,832
Aug 14, 2026	33.99	34.50	33.88	34.15	34.15	-0.23%	452,032
Aug 13, 2026	33.87	34.31	33.52	34.23	34.23	1.54%	649,670
Aug 12, 2026	34.08	34.08	33.55	33.71	33.71	-0.94%	406,149
Aug 11, 2026	33.83	34.28	33.83	34.03	34.03	0.12%	398,971
Aug 10, 2026	34.03	34.26	33.35	33.99	33.99	-0.93%	996,641
Aug 7, 2026	34.46	34.92	34.22	34.31	34.31	-0.44%	402,707
Aug 6, 2026	35.25	35.44	34.15	34.46	34.46	1.80%	907,678
Aug 5, 2026	33.33	34.01	33.26	33.85	33.85	0.50%	604,190
Aug 4, 2026	33.28	34.02	32.97	33.68	33.68	0.18%	745,560
Aug 3, 2026	33.76	33.91	33.46	33.62	33.62	0.24%	730,470
Jul 31, 2026	33.28	33.67	32.97	33.54	33.54	0.35%	366,516
Jul 30, 2026	34.72	34.74	33.38	33.56	33.42	-3.89%	398,679
Jul 29, 2026	35.44	35.56	34.79	34.92	34.78	-1.33%	1,403,399
Jul 28, 2026	35.57	35.92	35.21	35.39	35.25	0.74%	852,488
Jul 27, 2026	34.80	35.48	34.80	35.13	34.99	1.12%	466,326
Jul 24, 2026	33.94	34.97	33.77	34.74	34.60	3.09%	530,161
Jul 23, 2026	34.26	34.48	33.58	33.70	33.56	-1.75%	577,445
Jul 22, 2026	34.18	34.44	33.97	34.30	34.16	-0.17%	889,559
Jul 21, 2026	33.79	34.43	33.35	34.36	34.22	1.81%	1,340,929
Jul 20, 2026	33.93	34.10	33.65	33.75	33.61	-1.57%	821,958
Jul 17, 2026	35.05	35.82	34.19	34.29	34.15	-2.03%	1,144,958
Jul 16, 2026	33.38	35.23	33.22	35.00	34.86	5.64%	2,312,893
Jul 15, 2026	33.39	33.66	33.07	33.13	33.00	-0.18%	430,000
Jul 14, 2026	33.45	33.60	33.11	33.19	33.06	0.12%	313,207
Jul 13, 2026	32.82	33.34	32.50	33.15	33.02	0.48%	343,447
Jul 10, 2026	32.54	33.09	32.47	32.99	32.86	1.45%	278,922
Jul 9, 2026	32.34	32.84	32.34	32.52	32.39	-0.09%	353,537
Jul 8, 2026	32.55	32.59	32.01	32.55	32.42	0.03%	881,499
Jul 7, 2026	32.96	33.29	32.52	32.54	32.41	-0.79%	518,077
Jul 6, 2026	33.43	33.48	32.44	32.80	32.67	-2.58%	485,532
Jul 2, 2026	33.78	33.85	33.20	33.67	33.53	1.17%	882,371
Jul 1, 2026	33.48	33.48	32.52	33.28	33.15	2.40%	680,830
Jun 30, 2026	32.28	32.74	32.05	32.50	32.37	-0.76%	976,887
Jun 29, 2026	33.37	33.67	32.46	32.88	32.62	-1.67%	658,971
Jun 26, 2026	33.06	33.50	32.79	33.44	33.17	2.01%	1,988,062
Jun 25, 2026	32.93	33.19	32.29	32.78	32.52	-0.21%	499,773
Jun 24, 2026	32.91	33.06	32.44	32.85	32.59	0.98%	575,213
Jun 23, 2026	32.79	33.20	32.43	32.53	32.27	0.46%	554,186
Jun 22, 2026	32.65	33.03	32.37	32.38	32.12	-0.92%	595,828
Jun 18, 2026	32.30	32.84	31.97	32.68	32.42	2.41%	840,722
Jun 17, 2026	31.76	32.17	31.51	31.91	31.65	-0.13%	656,532
Jun 16, 2026	32.44	32.58	31.85	31.95	31.69	-0.93%	370,444
Jun 15, 2026	32.39	32.66	31.99	32.25	31.99	0.03%	516,632
Jun 12, 2026	32.35	32.86	32.08	32.24	31.98	-0.52%	424,143