SmartStop Self Storage REIT, Inc. (SMA) Historical Prices

Time Period

Events

SMA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.92	36.75	35.67	36.53	36.53	+2.54%	579,100	0.82
Oct 29, 2026	35.67	35.86	35.42	35.76	35.62	+1.53%	629,954	0.89
Oct 28, 2026	35.28	35.83	35.08	35.22	35.09	-0.25%	703,715	1.00
Oct 27, 2026	35.06	35.34	34.95	35.31	35.18	+0.37%	827,973	1.18
Oct 26, 2026	35.69	35.78	35.07	35.18	35.05	-1.29%	431,685	0.60
Oct 23, 2026	35.50	35.92	35.36	35.64	35.50	+0.56%	695,198	0.97
Oct 22, 2026	34.25	35.46	34.25	35.44	35.31	+2.90%	744,438	1.04
Oct 21, 2026	34.70	34.82	34.15	34.44	34.31	-0.43%	558,208	0.78
Oct 20, 2026	33.86	34.81	33.76	34.59	34.46	+2.88%	635,482	0.89
Oct 19, 2026	34.07	34.08	33.55	33.62	33.49	-1.58%	467,812	0.65
Oct 16, 2026	33.98	34.62	33.98	34.16	34.03	+0.68%	632,545	0.87
Oct 15, 2026	33.16	33.99	33.05	33.93	33.80	+4.11%	945,434	1.30
Oct 14, 2026	32.80	32.99	32.44	32.59	32.47	-1.21%	683,884	0.93
Oct 13, 2026	33.16	33.48	32.88	32.99	32.86	+0.49%	687,947	0.90
Oct 12, 2026	32.85	32.98	32.62	32.83	32.71	+0.00%	546,139	0.72
Oct 09, 2026	32.86	33.12	32.72	32.83	32.71	+0.37%	384,001	0.51
Oct 08, 2026	32.56	32.95	32.44	32.71	32.59	-0.31%	1,016,963	1.36
Oct 07, 2026	33.09	33.09	32.63	32.81	32.69	-0.97%	833,156	1.13
Oct 06, 2026	32.79	33.40	32.79	33.13	33.00	+2.03%	586,477	0.80
Oct 05, 2026	32.46	32.72	32.20	32.47	32.35	-0.12%	1,034,301	1.41
Oct 02, 2026	32.00	32.84	32.00	32.51	32.39	+0.84%	838,113	1.15
Oct 01, 2026	32.20	32.80	31.93	32.24	32.12	+0.12%	879,158	1.22
Sep 30, 2026	32.84	32.84	32.03	32.20	32.08	-0.06%	797,514	1.13
Sep 29, 2026	31.21	32.52	31.06	32.35	32.10	+3.69%	1,279,093	1.82
Sep 28, 2026	31.64	31.94	31.06	31.20	30.96	-1.67%	773,264	1.10
Sep 25, 2026	31.28	31.80	31.06	31.73	31.48	+1.54%	462,678	0.65
Sep 24, 2026	31.82	32.07	31.19	31.25	31.00	-1.36%	585,169	0.82
Sep 23, 2026	32.02	32.28	31.68	31.68	31.43	-2.34%	1,038,337	1.43
Sep 22, 2026	32.88	33.00	32.35	32.44	32.19	-0.67%	705,844	0.98
Sep 21, 2026	32.57	32.84	32.31	32.66	32.40	+0.28%	627,238	0.87
Sep 18, 2026	32.56	33.02	32.38	32.57	32.31	-0.34%	1,206,332	1.70
Sep 17, 2026	32.63	32.76	32.22	32.68	32.42	+1.30%	488,890	0.69
Sep 16, 2026	32.05	32.84	32.03	32.26	32.01	+0.53%	1,184,181	1.71
Sep 15, 2026	32.40	32.42	31.76	32.09	31.84	-0.37%	1,359,768	1.99
Sep 14, 2026	32.56	32.69	32.08	32.21	31.96	+0.28%	752,153	1.10
Sep 11, 2026	32.47	32.51	31.98	32.12	31.87	+0.22%	393,224	0.58
Sep 10, 2026	31.92	32.18	31.81	32.05	31.80	+0.38%	629,649	0.92
Sep 09, 2026	32.50	32.53	31.59	31.93	31.68	-2.06%	598,248	0.88
Sep 08, 2026	32.61	32.90	32.45	32.60	32.34	+0.06%	456,516	0.67
Sep 07, 2026	32.80	33.27	32.37	32.58	32.32	+0.00%	0	0.00
Sep 04, 2026	32.80	33.27	32.37	32.58	32.32	-1.57%	525,857	0.75
Sep 03, 2026	32.95	33.23	32.52	33.10	32.84	+1.97%	701,819	1.00
Sep 02, 2026	32.48	32.75	31.91	32.46	32.21	-0.12%	1,194,710	1.72
Sep 01, 2026	32.69	32.98	32.24	32.50	32.24	+0.09%	690,403	0.99
Aug 31, 2026	32.88	33.17	32.14	32.47	32.22	-1.32%	782,628	1.13
Aug 28, 2026	33.38	33.54	32.93	33.04	32.65	-1.05%	697,986	1.01
Aug 27, 2026	33.12	33.49	33.03	33.39	32.99	-1.68%	945,647	1.38
Aug 26, 2026	34.13	34.23	33.70	33.96	33.55	-0.23%	1,434,637	2.10
Aug 25, 2026	33.99	34.20	33.50	34.04	33.63	+0.53%	719,778	1.06
Aug 24, 2026	34.19	34.37	33.71	33.86	33.46	-1.02%	541,114	0.79

SmartStop Self Storage REIT, Inc. historical prices

SmartStop Self Storage REIT, Inc. (SMA) Historical Prices

Become an Expert with TipRanks Premium