SmartStop Self Storage REIT, Inc. Common Stock (SMA)

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

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	31.13	31.67	30.63	30.72	718,262	30.72
11/19/2025	31.90	32.23	30.43	31.26	1,143,267	31.26
11/18/2025	32.04	32.04	31.64	31.80	620,694	31.80
11/17/2025	32.67	33.41	31.66	31.82	458,688	31.82
11/14/2025	32.12	32.99	32.10	32.71	573,051	32.71
11/13/2025	32.75	33.39	32.21	32.68	691,207	32.68
11/12/2025	33.20	33.38	32.75	32.78	877,386	32.78
11/11/2025	33.47	33.76	32.98	33.47	556,296	33.47
11/10/2025	33.97	34.31	33.24	33.24	455,022	33.24
11/07/2025	34.39	35.28	33.80	34.15	843,031	34.15
11/06/2025	34.14	34.52	33.41	34.13	829,742	34.13
11/05/2025	34.44	34.75	33.98	34.49	701,831	34.49
11/04/2025	34.18	34.58	33.51	34.16	686,787	34.16
11/03/2025	33.97	34.44	33.47	34.44	725,136	34.44
10/31/2025	34.95	34.95	34.26	34.35	794,854	34.35
10/30/2025	36.17	36.92	34.84	35.00	606,120	34.86
10/29/2025	36.96	37.23	35.87	36.10	976,672	35.96
10/28/2025	37.38	37.48	36.74	37.25	1,025,335	37.11
10/27/2025	37.92	37.97	37.39	37.51	919,151	37.36
10/24/2025	38.19	38.69	37.82	37.87	596,181	37.72
10/23/2025	37.72	38.11	37.29	37.95	824,075	37.80
10/22/2025	37.56	37.96	37.00	37.81	464,372	37.66
10/21/2025	37.01	37.79	36.94	37.54	708,347	37.39
10/20/2025	36.43	36.96	36.24	36.96	485,058	36.82
10/17/2025	36.02	36.90	35.90	36.67	988,541	36.53
10/16/2025	36.16	36.58	34.75	36.58	706,679	36.44
10/15/2025	35.91	36.50	35.07	35.60	695,671	35.46
10/14/2025	35.09	35.83	34.93	35.56	464,581	35.42
10/13/2025	34.96	35.42	34.76	35.24	629,440	35.10
10/10/2025	35.25	35.76	34.69	34.91	798,110	34.77
10/09/2025	35.70	35.87	34.98	35.39	661,882	35.25
10/08/2025	35.72	36.00	35.24	35.79	871,314	35.65
10/07/2025	35.21	35.95	34.25	35.85	902,484	35.71
10/06/2025	35.99	36.02	34.70	35.10	1,432,962	34.96
10/03/2025	36.50	37.70	35.61	35.94	1,395,835	35.80
10/02/2025	37.50	37.78	34.90	37.32	2,053,426	37.17
10/01/2025	36.36	38.48	36.36	38.42	764,558	38.27
9/30/2025	37.88	38.48	36.92	37.64	1,141,398	37.49
9/29/2025	36.82	37.74	36.39	37.25	836,194	36.97
9/26/2025	36.60	37.80	36.00	36.90	563,451	36.63
9/25/2025	36.54	37.05	36.01	36.31	223,971	36.04
9/24/2025	36.71	36.92	36.00	36.45	310,896	36.18
9/23/2025	37.00	37.34	36.63	37.00	172,203	36.73
9/22/2025	36.80	37.20	36.48	36.96	260,811	36.69
9/19/2025	38.32	38.45	36.98	37.05	1,188,156	36.78
9/18/2025	38.65	38.99	38.10	38.25	418,135	37.97
9/17/2025	39.11	39.18	38.42	38.65	736,541	38.36
9/16/2025	38.60	38.97	38.02	38.74	628,018	38.45
9/15/2025	39.13	39.77	38.34	38.74	452,511	38.45
9/12/2025	38.57	39.15	38.56	38.99	382,375	38.70
9/11/2025	37.92	38.73	37.92	38.66	294,167	38.37
9/10/2025	37.79	38.32	37.61	37.87	286,228	37.59
9/09/2025	37.73	37.76	37.37	37.66	265,135	37.38
9/08/2025	37.29	37.67	36.80	37.62	289,992	37.34
9/05/2025	36.93	37.73	36.92	37.34	389,506	37.06
9/04/2025	36.28	36.86	36.15	36.80	364,270	36.53
9/03/2025	35.95	36.40	35.60	36.28	368,474	36.01
9/02/2025	36.12	36.50	35.91	36.06	366,521	35.79
8/29/2025	36.84	37.26	36.12	36.39	456,544	36.12
8/28/2025	36.45	36.92	36.12	36.81	443,298	36.40
8/27/2025	36.47	37.05	35.98	36.49	308,855	36.09
8/26/2025	36.36	36.68	36.00	36.11	1,078,155	35.71
8/25/2025	36.22	36.75	36.06	36.38	616,909	35.98
8/22/2025	36.20	37.52	36.05	36.54	907,622	36.13
8/21/2025	35.29	36.20	35.23	35.83	694,812	35.43