SmartStop Self Storage REIT, Inc. (SMA)

NYSE: SMA · Real-Time Price · USD

32.46

-0.03 (-0.09%)

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

33.00

+0.54 (1.66%)

After-hours: Apr 24, 2026, 7:39 PM EDT

SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.41	32.72	31.75	32.46	32.46	-0.09%	410,141
Apr 23, 2026	31.93	32.52	31.57	32.49	32.49	2.01%	596,249
Apr 22, 2026	33.08	33.08	31.74	31.85	31.85	-3.16%	714,467
Apr 21, 2026	33.30	33.40	32.52	32.89	32.89	-1.50%	607,587
Apr 20, 2026	32.95	33.60	32.81	33.39	33.39	0.60%	397,584
Apr 17, 2026	32.56	33.24	32.49	33.19	33.19	3.01%	741,523
Apr 16, 2026	31.78	32.31	31.77	32.22	32.22	1.32%	829,583
Apr 15, 2026	32.13	32.17	31.37	31.80	31.80	-1.61%	815,588
Apr 14, 2026	31.73	32.43	31.66	32.32	32.32	1.83%	577,349
Apr 13, 2026	31.81	31.81	31.26	31.74	31.74	-0.75%	476,049
Apr 10, 2026	32.00	32.18	31.72	31.98	31.98	0.38%	392,508
Apr 9, 2026	31.23	32.33	30.96	31.86	31.86	1.30%	487,828
Apr 8, 2026	30.90	31.48	30.72	31.45	31.45	3.97%	653,626
Apr 7, 2026	30.12	30.45	29.90	30.25	30.25	-0.36%	377,702
Apr 6, 2026	30.73	30.89	30.35	30.36	30.36	-1.72%	552,517
Apr 2, 2026	30.16	31.02	30.00	30.89	30.89	1.51%	573,875
Apr 1, 2026	30.29	30.59	30.04	30.43	30.43	0.50%	526,109
Mar 31, 2026	30.46	30.48	29.55	30.28	30.28	1.68%	1,991,787
Mar 30, 2026	30.53	30.53	29.42	29.78	29.64	-0.77%	690,538
Mar 27, 2026	29.89	30.05	29.59	30.01	29.87	-	671,730
Mar 26, 2026	30.49	31.08	29.90	30.01	29.87	-1.86%	943,810
Mar 25, 2026	31.02	31.07	30.18	30.58	30.44	-0.39%	552,339
Mar 24, 2026	30.94	31.51	30.56	30.70	30.56	-1.73%	733,735
Mar 23, 2026	31.12	31.83	30.79	31.24	31.10	3.07%	749,999
Mar 20, 2026	31.72	31.90	30.12	30.31	30.17	-4.63%	6,446,917
Mar 19, 2026	31.69	32.22	31.66	31.78	31.63	-0.66%	695,100
Mar 18, 2026	32.54	33.10	31.96	31.99	31.84	-3.18%	1,246,229
Mar 17, 2026	32.87	33.63	32.34	33.04	32.89	1.29%	1,301,002
Mar 16, 2026	32.81	33.50	32.46	32.62	32.47	2.74%	1,805,847
Mar 13, 2026	31.96	32.21	31.51	31.75	31.61	0.86%	952,037
Mar 12, 2026	31.68	32.29	31.30	31.48	31.34	-1.50%	813,450
Mar 11, 2026	32.04	32.71	31.40	31.96	31.81	-0.78%	1,167,989
Mar 10, 2026	31.95	32.76	31.70	32.21	32.06	1.10%	1,114,909
Mar 9, 2026	31.32	32.12	30.75	31.86	31.71	0.16%	1,019,006
Mar 6, 2026	32.46	32.46	31.61	31.81	31.66	-2.06%	974,468
Mar 5, 2026	32.40	33.00	32.29	32.48	32.33	-1.01%	705,647
Mar 4, 2026	32.60	32.95	32.11	32.81	32.66	0.98%	906,758
Mar 3, 2026	32.98	33.23	31.91	32.49	32.34	-3.48%	1,174,729
Mar 2, 2026	32.94	34.36	32.83	33.66	33.51	0.93%	836,098
Feb 27, 2026	32.68	33.82	32.68	33.35	33.20	1.06%	2,980,778
Feb 26, 2026	33.08	33.84	32.10	33.00	32.73	0.21%	1,426,887
Feb 25, 2026	33.62	33.88	32.60	32.93	32.66	-1.32%	775,236
Feb 24, 2026	34.87	35.45	33.35	33.37	33.09	-4.44%	1,101,026
Feb 23, 2026	34.80	35.47	34.53	34.92	34.63	0.20%	1,401,775
Feb 20, 2026	33.93	34.97	33.55	34.85	34.56	3.81%	750,472
Feb 19, 2026	33.49	33.88	33.16	33.57	33.29	0.30%	666,229
Feb 18, 2026	34.20	34.79	33.44	33.47	33.19	-2.36%	586,948
Feb 17, 2026	33.06	34.34	32.83	34.28	34.00	4.35%	690,313
Feb 13, 2026	32.04	32.85	31.63	32.85	32.58	2.40%	608,219
Feb 12, 2026	32.85	33.43	31.86	32.08	31.81	-1.60%	739,233