SmartStop Self Storage REIT, Inc. (SMA)

NYSE: SMA · Real-Time Price · USD

33.19

+0.04 (0.12%)

At close: Jul 14, 2026, 4:00 PM EDT

34.19

+1.00 (3.01%)

After-hours: Jul 14, 2026, 7:22 PM EDT

SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	33.45	33.60	33.11	33.19	33.19	0.12%	303,515
Jul 13, 2026	32.82	33.34	32.50	33.15	33.15	0.48%	343,413
Jul 10, 2026	32.54	33.09	32.47	32.99	32.99	1.45%	278,922
Jul 9, 2026	32.34	32.84	32.34	32.52	32.52	-0.09%	353,502
Jul 8, 2026	32.55	32.59	32.01	32.55	32.55	0.03%	881,483
Jul 7, 2026	32.96	33.29	32.52	32.54	32.54	-0.79%	518,077
Jul 6, 2026	33.43	33.48	32.44	32.80	32.80	-2.58%	485,528
Jul 2, 2026	33.78	33.85	33.20	33.67	33.67	1.17%	882,361
Jul 1, 2026	33.48	33.48	32.52	33.28	33.28	2.40%	680,826
Jun 30, 2026	32.28	32.74	32.05	32.50	32.50	-0.76%	976,878
Jun 29, 2026	33.37	33.67	32.46	32.88	32.75	-1.67%	658,656
Jun 26, 2026	33.06	33.50	32.79	33.44	33.31	2.01%	1,988,062
Jun 25, 2026	32.93	33.19	32.29	32.78	32.65	-0.21%	499,773
Jun 24, 2026	32.91	33.06	32.44	32.85	32.72	0.98%	575,213
Jun 23, 2026	32.79	33.20	32.43	32.53	32.40	0.46%	554,186
Jun 22, 2026	32.65	33.03	32.37	32.38	32.25	-0.92%	595,828
Jun 18, 2026	32.30	32.84	31.97	32.68	32.55	2.41%	840,722
Jun 17, 2026	31.76	32.17	31.51	31.91	31.78	-0.13%	656,532
Jun 16, 2026	32.44	32.58	31.85	31.95	31.82	-0.93%	370,444
Jun 15, 2026	32.39	32.66	31.99	32.25	32.12	0.03%	516,632
Jun 12, 2026	32.35	32.86	32.08	32.24	32.11	-0.52%	424,143
Jun 11, 2026	33.05	33.39	32.20	32.41	32.28	-1.46%	754,883
Jun 10, 2026	32.60	33.25	32.59	32.89	32.76	0.74%	1,027,181
Jun 9, 2026	32.00	32.93	31.95	32.65	32.52	3.09%	622,703
Jun 8, 2026	31.02	31.68	30.90	31.67	31.54	2.46%	570,237
Jun 5, 2026	30.49	31.16	30.48	30.91	30.79	0.49%	987,869
Jun 4, 2026	30.87	30.98	30.38	30.76	30.64	1.59%	854,921
Jun 3, 2026	30.44	31.01	30.23	30.28	30.16	-1.40%	613,435
Jun 2, 2026	30.34	30.77	30.20	30.71	30.59	0.10%	534,448
Jun 1, 2026	30.90	31.22	30.61	30.68	30.56	-1.82%	489,208
May 29, 2026	31.17	31.49	30.78	31.25	31.13	-0.46%	1,185,147
May 28, 2026	31.54	32.09	31.18	31.53	31.27	0.61%	749,046
May 27, 2026	31.24	31.48	30.99	31.34	31.08	1.00%	812,035
May 26, 2026	31.03	31.26	30.92	31.03	30.77	0.16%	506,341
May 22, 2026	30.93	31.02	30.56	30.98	30.72	0.36%	573,121
May 21, 2026	30.48	30.99	29.92	30.87	30.61	0.16%	561,945
May 20, 2026	29.56	30.90	29.56	30.82	30.56	4.02%	783,948
May 19, 2026	29.64	29.90	29.41	29.63	29.38	-0.97%	434,144
May 18, 2026	29.67	30.22	29.57	29.92	29.67	0.94%	540,714
May 15, 2026	30.68	31.02	29.42	29.64	29.39	-3.64%	669,334
May 14, 2026	31.33	31.57	30.73	30.76	30.50	-0.49%	941,899
May 13, 2026	31.64	31.72	30.83	30.91	30.65	-2.65%	385,926
May 12, 2026	32.42	32.42	31.59	31.75	31.49	-1.79%	469,268
May 11, 2026	32.59	32.88	32.21	32.33	32.06	-0.71%	354,579
May 8, 2026	33.60	33.60	32.54	32.56	32.29	-2.75%	774,508
May 7, 2026	32.52	33.99	32.28	33.48	33.20	4.33%	1,112,976
May 6, 2026	31.58	32.40	31.25	32.09	31.82	3.52%	798,272
May 5, 2026	30.60	31.14	30.30	31.00	30.74	2.04%	673,467
May 4, 2026	31.00	31.12	30.01	30.38	30.13	-3.06%	643,571
May 1, 2026	31.49	31.65	31.01	31.34	31.08	-0.44%	677,978