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

Last Price34.29

Change-0.71 (-2.03%)

NYSE· Last Trade: Jul 18th, 3:34 AM EDT

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

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	35.05	35.82	34.19	34.29	1,144,959	34.29
7/16/2026	33.38	35.23	33.22	35.00	2,312,893	35.00
7/15/2026	33.39	33.66	33.07	33.13	430,000	33.13
7/14/2026	33.45	33.60	33.11	33.19	303,515	33.19
7/13/2026	32.82	33.34	32.50	33.15	343,447	33.15
7/10/2026	32.54	33.09	32.47	32.99	278,923	32.99
7/09/2026	32.34	32.84	32.34	32.52	353,538	32.52
7/08/2026	32.55	32.59	32.01	32.55	881,499	32.55
7/07/2026	32.96	33.29	32.52	32.54	518,078	32.54
7/06/2026	33.43	33.48	32.44	32.80	485,533	32.80
7/02/2026	33.78	33.85	33.20	33.67	882,371	33.67
7/01/2026	33.48	33.48	32.52	33.28	680,830	33.28
6/30/2026	32.28	32.74	32.05	32.50	977,088	32.50
6/29/2026	33.37	33.67	32.46	32.88	658,972	32.75
6/26/2026	33.06	33.50	32.78	33.44	1,988,063	33.31
6/25/2026	32.93	33.19	32.29	32.78	499,773	32.65
6/24/2026	32.91	33.06	32.44	32.85	575,214	32.72
6/23/2026	32.79	33.20	32.43	32.53	554,186	32.40
6/22/2026	32.65	33.03	32.37	32.38	595,829	32.25
6/18/2026	32.30	32.84	31.97	32.68	840,722	32.55
6/17/2026	31.76	32.17	31.50	31.91	656,532	31.78
6/16/2026	32.44	32.58	31.84	31.95	370,445	31.82
6/15/2026	32.39	32.66	31.99	32.25	516,634	32.12
6/12/2026	32.35	32.86	32.08	32.24	424,144	32.11
6/11/2026	33.05	33.39	32.20	32.41	754,883	32.28
6/10/2026	32.60	33.25	32.59	32.89	1,027,182	32.76
6/09/2026	32.00	32.93	31.95	32.65	622,703	32.52
6/08/2026	31.02	31.68	30.89	31.67	570,237	31.54
6/05/2026	30.49	31.16	30.48	30.91	987,870	30.79
6/04/2026	30.87	30.98	30.38	30.76	854,922	30.64
6/03/2026	30.44	31.01	30.23	30.28	613,437	30.16
6/02/2026	30.34	30.77	30.20	30.71	534,449	30.59
6/01/2026	30.90	31.22	30.61	30.68	489,209	30.56
5/29/2026	31.17	31.49	30.78	31.25	1,185,147	31.12
5/28/2026	31.54	32.09	31.18	31.53	749,046	31.27
5/27/2026	31.24	31.48	30.98	31.34	812,035	31.08
5/26/2026	31.03	31.26	30.91	31.03	506,342	30.77
5/22/2026	30.93	31.02	30.56	30.98	573,121	30.72
5/21/2026	30.48	30.99	29.92	30.87	561,946	30.61
5/20/2026	29.56	30.89	29.56	30.82	783,979	30.56
5/19/2026	29.64	29.90	29.41	29.63	434,144	29.38
5/18/2026	29.67	30.22	29.57	29.92	540,714	29.67
5/15/2026	30.68	31.02	29.42	29.64	669,335	29.39
5/14/2026	31.33	31.57	30.73	30.76	941,900	30.50
5/13/2026	31.64	31.71	30.83	30.91	385,927	30.65
5/12/2026	32.42	32.42	31.59	31.75	469,267	31.49
5/11/2026	32.59	32.88	32.21	32.33	354,579	32.06
5/08/2026	33.60	33.60	32.54	32.56	774,508	32.29
5/07/2026	32.52	33.99	32.28	33.48	1,112,955	33.20
5/06/2026	31.58	32.40	31.25	32.09	798,274	31.82
5/05/2026	30.60	31.14	30.30	31.00	673,468	30.74
5/04/2026	31.00	31.11	30.01	30.38	643,571	30.13
5/01/2026	31.49	31.65	31.01	31.34	677,978	31.08
4/30/2026	31.52	31.65	31.14	31.48	861,012	31.22
4/29/2026	31.87	32.27	31.35	31.56	544,671	31.17
4/28/2026	31.94	32.12	31.49	32.05	542,313	31.65
4/27/2026	32.19	32.79	31.73	31.79	631,064	31.39
4/24/2026	32.41	32.72	31.75	32.46	410,346	32.06
4/23/2026	31.93	32.52	31.57	32.49	596,300	32.09
4/22/2026	33.08	33.08	31.74	31.85	714,469	31.45
4/21/2026	33.30	33.40	32.52	32.89	607,657	32.48
4/20/2026	32.95	33.60	32.80	33.39	397,584	32.97