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

Last Price31.34

Change-0.14 (-0.44%)

NYSE · Last Trade: May 2nd, 2:06 PM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	31.49	31.65	31.01	31.34	677,978	31.34
4/30/2026	31.52	31.65	31.14	31.48	861,012	31.48
4/29/2026	31.87	32.27	31.35	31.56	544,671	31.43
4/28/2026	31.94	32.12	31.49	32.05	542,313	31.92
4/27/2026	32.19	32.79	31.73	31.79	631,064	31.66
4/24/2026	32.41	32.72	31.75	32.46	410,346	32.32
4/23/2026	31.93	32.52	31.57	32.49	596,300	32.35
4/22/2026	33.08	33.08	31.74	31.85	714,469	31.72
4/21/2026	33.30	33.40	32.52	32.89	607,657	32.75
4/20/2026	32.95	33.60	32.80	33.39	397,584	33.25
4/17/2026	32.56	33.24	32.48	33.19	743,026	33.05
4/16/2026	31.78	32.31	31.77	32.22	829,584	32.09
4/15/2026	32.13	32.16	31.37	31.80	816,556	31.67
4/14/2026	31.73	32.43	31.66	32.32	580,370	32.18
4/13/2026	31.81	31.81	31.25	31.74	476,050	31.61
4/10/2026	32.00	32.18	31.72	31.98	392,509	31.85
4/09/2026	31.23	32.33	30.96	31.86	487,830	31.73
4/08/2026	30.90	31.48	30.72	31.45	653,631	31.32
4/07/2026	30.12	30.45	29.89	30.25	380,028	30.12
4/06/2026	30.73	30.89	30.35	30.36	552,518	30.23
4/02/2026	30.16	31.02	30.00	30.89	573,875	30.76
4/01/2026	30.29	30.59	30.04	30.43	526,111	30.30
3/31/2026	30.46	30.48	29.55	30.28	1,991,788	30.15
3/30/2026	30.53	30.53	29.41	29.78	690,539	29.52
3/27/2026	29.89	30.05	29.59	30.01	671,730	29.75
3/26/2026	30.49	31.08	29.90	30.01	943,811	29.75
3/25/2026	31.02	31.07	30.18	30.58	552,341	30.31
3/24/2026	30.94	31.51	30.56	30.70	733,735	30.43
3/23/2026	31.12	31.83	30.79	31.24	750,000	30.97
3/20/2026	31.72	31.90	30.12	30.31	6,448,021	30.05
3/19/2026	31.69	32.22	31.66	31.78	695,100	31.50
3/18/2026	32.54	33.09	31.96	31.99	1,246,232	31.71
3/17/2026	32.87	33.63	32.34	33.04	1,301,003	32.75
3/16/2026	32.81	33.50	32.46	32.62	1,805,848	32.34
3/13/2026	31.96	32.20	31.51	31.75	952,038	31.47
3/12/2026	31.68	32.29	31.30	31.48	813,451	31.21
3/11/2026	32.04	32.71	31.40	31.96	1,167,990	31.68
3/10/2026	31.95	32.76	31.70	32.21	1,114,910	31.93
3/09/2026	31.32	32.12	30.75	31.86	1,019,007	31.58
3/06/2026	32.46	32.46	31.61	31.81	974,468	31.53
3/05/2026	32.40	33.00	32.28	32.48	705,647	32.20
3/04/2026	32.60	32.95	32.11	32.81	906,758	32.52
3/03/2026	32.98	33.23	31.91	32.49	1,174,729	32.21
3/02/2026	32.94	34.36	32.83	33.66	836,099	33.37
2/27/2026	32.68	33.81	32.68	33.35	2,980,778	33.06
2/26/2026	33.08	33.84	32.09	33.00	1,426,888	32.59
2/25/2026	33.62	33.88	32.59	32.93	775,211	32.52
2/24/2026	34.87	35.45	33.35	33.37	1,100,966	32.96
2/23/2026	34.80	35.47	34.53	34.92	1,401,776	34.49
2/20/2026	33.93	34.97	33.55	34.85	750,472	34.42
2/19/2026	33.49	33.88	33.16	33.57	666,229	33.15
2/18/2026	34.20	34.79	33.44	33.47	586,837	33.05
2/17/2026	33.06	34.34	32.83	34.28	690,310	33.85
2/13/2026	32.04	32.85	31.63	32.85	608,219	32.44
2/12/2026	32.85	33.43	31.86	32.08	739,233	31.68
2/11/2026	32.60	32.92	32.16	32.60	391,437	32.19
2/10/2026	32.07	32.91	32.05	32.54	329,143	32.14
2/09/2026	31.84	32.21	31.60	32.13	259,899	31.73
2/06/2026	32.00	32.76	31.86	32.06	539,980	31.66
2/05/2026	31.80	32.30	31.57	31.75	1,093,575	31.36
2/04/2026	31.72	33.08	31.43	32.64	740,317	32.23
2/03/2026	31.23	32.20	31.22	31.54	716,306	31.15
2/02/2026	31.04	31.59	31.00	31.30	632,016	30.91