SmartStop Self Storage REIT, Inc. SMA
39.86 USD +0.53 (+1.35%)
Regular-session close
39.86 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
39.42 Day range 40.12
29.63 52-week range 39.86
- YTD
- +28.83%
- 1 year
- +21.97%
SMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.58 | 40.12 | 39.42 | 39.86 | +0.53 | +1.35% | 851,968 |
| Nov 12, 2026 | 39.03 | 39.69 | 38.87 | 39.33 | +0.42 | +1.08% | 1,677,300 |
| Nov 11, 2026 | 38.48 | 38.92 | 37.85 | 38.91 | +0.28 | +0.72% | 1,906,800 |
| Nov 10, 2026 | 37.40 | 38.63 | 37.21 | 38.63 | -1.06 | -2.67% | 6,056,700 |
| Nov 9, 2026 | 39.13 | 40.35 | 38.80 | 39.69 | +0.77 | +1.98% | 754,500 |
| Nov 6, 2026 | 38.02 | 39.13 | 37.70 | 38.92 | +0.22 | +0.57% | 673,200 |
| Nov 5, 2026 | 38.96 | 39.48 | 37.75 | 38.70 | +0.56 | +1.47% | 887,700 |
| Nov 4, 2026 | 37.10 | 38.15 | 36.85 | 38.14 | +1.49 | +4.07% | 953,300 |
| Nov 3, 2026 | 37.02 | 37.23 | 36.62 | 36.65 | -0.60 | -1.61% | 784,300 |
| Nov 2, 2026 | 36.80 | 37.52 | 36.55 | 37.25 | +0.72 | +1.97% | 699,200 |
| Oct 30, 2026 | 35.92 | 36.75 | 35.67 | 36.53 | +0.77 | +2.15% | 579,100 |
| Oct 29, 2026 | 35.67 | 35.86 | 35.42 | 35.76 | +0.54 | +1.53% | 630,000 |
| Oct 28, 2026 | 35.28 | 35.83 | 35.08 | 35.22 | -0.09 | -0.25% | 703,700 |
| Oct 27, 2026 | 35.06 | 35.34 | 34.95 | 35.31 | +0.13 | +0.37% | 827,800 |
| Oct 26, 2026 | 35.69 | 35.78 | 35.07 | 35.18 | -0.46 | -1.29% | 431,700 |
| Oct 23, 2026 | 35.50 | 35.92 | 35.36 | 35.64 | +0.20 | +0.56% | 695,200 |
| Oct 22, 2026 | 34.25 | 35.46 | 34.25 | 35.44 | +1.00 | +2.90% | 744,400 |
| Oct 21, 2026 | 34.70 | 34.82 | 34.15 | 34.44 | -0.15 | -0.43% | 558,200 |
| Oct 20, 2026 | 33.86 | 34.81 | 33.76 | 34.59 | +0.97 | +2.89% | 635,500 |
| Oct 19, 2026 | 34.07 | 34.08 | 33.55 | 33.62 | -0.54 | -1.58% | 467,800 |
| Oct 16, 2026 | 33.98 | 34.62 | 33.98 | 34.16 | +0.23 | +0.68% | 632,500 |
| Oct 15, 2026 | 33.16 | 33.99 | 33.04 | 33.93 | +1.34 | +4.11% | 945,400 |
| Oct 14, 2026 | 32.80 | 32.99 | 32.44 | 32.59 | -0.40 | -1.21% | 683,900 |
| Oct 13, 2026 | 33.16 | 33.48 | 32.88 | 32.99 | +0.16 | +0.49% | 687,900 |
| Oct 12, 2026 | 32.85 | 32.98 | 32.62 | 32.83 | 0.00 | 0.00% | 546,100 |
| Oct 9, 2026 | 32.86 | 33.12 | 32.72 | 32.83 | +0.12 | +0.37% | 384,000 |
| Oct 8, 2026 | 32.56 | 32.95 | 32.44 | 32.71 | -0.10 | -0.30% | 1,017,000 |
| Oct 7, 2026 | 33.09 | 33.09 | 32.63 | 32.81 | -0.32 | -0.97% | 833,200 |
| Oct 6, 2026 | 32.79 | 33.40 | 32.79 | 33.13 | +0.66 | +2.03% | 586,500 |
| Oct 5, 2026 | 32.46 | 32.72 | 32.20 | 32.47 | -0.04 | -0.12% | 1,034,300 |
| Oct 2, 2026 | 32.00 | 32.84 | 32.00 | 32.51 | +0.27 | +0.84% | 838,100 |
| Oct 1, 2026 | 32.20 | 32.80 | 31.93 | 32.24 | +0.04 | +0.12% | 879,000 |
| Sep 30, 2026 | 32.84 | 32.84 | 32.03 | 32.20 | -0.15 | -0.46% | 797,500 |
| Sep 29, 2026 | 31.21 | 32.52 | 31.06 | 32.35 | +1.15 | +3.69% | 1,279,100 |
| Sep 28, 2026 | 31.64 | 31.94 | 31.06 | 31.20 | -0.53 | -1.67% | 773,300 |
| Sep 25, 2026 | 31.28 | 31.80 | 31.06 | 31.73 | +0.48 | +1.54% | 462,700 |
| Sep 24, 2026 | 31.82 | 32.06 | 31.18 | 31.25 | -0.43 | -1.36% | 585,200 |
| Sep 23, 2026 | 32.02 | 32.28 | 31.68 | 31.68 | -0.76 | -2.34% | 1,038,300 |
| Sep 22, 2026 | 32.88 | 33.00 | 32.35 | 32.44 | -0.22 | -0.67% | 705,800 |
| Sep 21, 2026 | 32.57 | 32.84 | 32.31 | 32.66 | +0.09 | +0.28% | 627,200 |
| Sep 18, 2026 | 32.56 | 33.02 | 32.38 | 32.57 | -0.11 | -0.34% | 1,206,300 |
| Sep 17, 2026 | 32.63 | 32.76 | 32.22 | 32.68 | +0.42 | +1.30% | 488,900 |
| Sep 16, 2026 | 32.05 | 32.84 | 32.03 | 32.26 | +0.17 | +0.53% | 1,184,200 |
| Sep 15, 2026 | 32.40 | 32.42 | 31.76 | 32.09 | -0.12 | -0.37% | 1,359,800 |
| Sep 14, 2026 | 32.56 | 32.69 | 32.08 | 32.21 | +0.09 | +0.28% | 752,200 |
| Sep 11, 2026 | 32.47 | 32.51 | 31.98 | 32.12 | +0.07 | +0.22% | 393,200 |
| Sep 10, 2026 | 31.92 | 32.18 | 31.81 | 32.05 | +0.12 | +0.38% | 629,600 |
| Sep 9, 2026 | 32.50 | 32.53 | 31.59 | 31.93 | -0.67 | -2.06% | 598,200 |
| Sep 8, 2026 | 32.61 | 32.90 | 32.45 | 32.60 | +0.02 | +0.06% | 456,500 |
| Sep 4, 2026 | 32.80 | 33.27 | 32.37 | 32.58 | -0.52 | -1.57% | 525,800 |
| Sep 3, 2026 | 32.95 | 33.22 | 32.52 | 33.10 | +0.64 | +1.97% | 701,800 |
| Sep 2, 2026 | 32.48 | 32.74 | 31.91 | 32.46 | -0.04 | -0.12% | 1,194,700 |
| Sep 1, 2026 | 32.69 | 32.98 | 32.24 | 32.50 | +0.03 | +0.09% | 690,400 |
| Aug 31, 2026 | 32.88 | 33.17 | 32.13 | 32.47 | -0.57 | -1.73% | 782,600 |
| Aug 28, 2026 | 33.38 | 33.54 | 32.93 | 33.04 | -0.35 | -1.05% | 698,000 |
| Aug 27, 2026 | 33.12 | 33.49 | 33.03 | 33.39 | -0.57 | -1.68% | 945,600 |
| Aug 26, 2026 | 34.13 | 34.22 | 33.70 | 33.96 | -0.08 | -0.24% | 1,434,600 |
| Aug 25, 2026 | 33.99 | 34.20 | 33.50 | 34.04 | +0.18 | +0.53% | 719,800 |
| Aug 24, 2026 | 34.19 | 34.37 | 33.71 | 33.86 | -0.35 | -1.02% | 541,100 |
| Aug 21, 2026 | 34.56 | 34.58 | 34.21 | 34.21 | -0.23 | -0.67% | 399,700 |
| Aug 20, 2026 | 34.25 | 34.62 | 33.91 | 34.44 | -0.02 | -0.06% | 421,300 |
| Aug 19, 2026 | 34.31 | 35.01 | 34.30 | 34.46 | +0.33 | +0.97% | 763,400 |
| Aug 18, 2026 | 34.32 | 34.48 | 33.51 | 34.13 | +0.03 | +0.09% | 778,100 |
| Aug 17, 2026 | 33.70 | 34.10 | 33.64 | 34.10 | -0.05 | -0.15% | 461,800 |
| Aug 14, 2026 | 33.99 | 34.50 | 33.88 | 34.15 | -0.08 | -0.23% | 452,000 |
65 days, newest first. Daily bars as drawn on the SMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.