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

Last Price36.54

Change+0.18 (0.50%)

NYSE · Last Trade: Jun 2nd, 3:51 AM EDT

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	35.99	36.83	35.32	36.54	396,754	36.54
5/29/2025	36.53	37.03	35.86	36.50	339,508	36.36
5/28/2025	36.70	37.33	36.31	36.57	441,301	36.43
5/27/2025	37.07	37.20	36.61	36.85	373,403	36.71
5/23/2025	36.09	36.65	36.09	36.60	256,780	36.46
5/22/2025	35.62	36.66	35.36	36.54	496,250	36.40
5/21/2025	36.49	36.89	35.59	35.88	245,449	35.75
5/20/2025	36.84	37.37	36.36	36.65	293,194	36.51
5/19/2025	37.05	37.07	36.42	36.77	258,577	36.63
5/16/2025	37.06	37.29	36.42	36.96	293,636	36.82
5/15/2025	36.42	36.75	35.50	36.67	308,347	36.53
5/14/2025	36.21	36.49	35.58	35.94	423,546	35.81
5/13/2025	36.97	37.33	35.08	36.00	396,728	35.87
5/12/2025	37.32	37.66	36.04	36.53	299,138	36.39
5/09/2025	35.75	37.74	35.50	36.56	558,936	36.42
5/08/2025	34.97	35.97	34.80	35.97	582,670	35.84
5/07/2025	34.90	35.30	34.00	34.74	499,948	34.61
5/06/2025	35.15	35.98	34.52	34.60	435,396	34.47
5/05/2025	36.41	36.41	34.95	35.42	314,087	35.29
5/02/2025	35.82	36.33	35.35	35.80	442,243	35.67
5/01/2025	35.25	35.63	34.82	35.32	403,389	35.19
4/30/2025	33.72	35.39	33.72	35.14	789,880	35.01
4/29/2025	33.72	35.00	33.66	34.05	628,992	33.79
4/28/2025	33.90	34.20	32.98	34.00	335,872	33.74
4/25/2025	33.65	34.35	33.27	33.45	297,486	33.20
4/24/2025	33.40	33.65	32.75	33.65	495,135	33.39
4/23/2025	33.51	34.55	32.87	33.07	407,637	32.82
4/22/2025	33.14	34.30	32.93	33.23	469,976	32.98
4/21/2025	33.82	34.00	32.42	33.13	448,103	32.88
4/17/2025	33.36	34.16	32.98	33.94	531,246	33.68
4/16/2025	32.82	33.36	32.12	33.33	361,239	33.08
4/15/2025	32.57	33.13	32.05	32.56	383,117	32.31
4/14/2025	32.46	35.07	31.51	32.75	341,978	32.50
4/11/2025	32.47	32.99	31.32	32.35	389,547	32.10
4/10/2025	31.37	32.42	30.34	32.00	703,635	31.76
4/09/2025	30.18	33.12	30.00	31.92	781,960	31.68
4/08/2025	32.20	33.24	29.89	31.22	1,798,182	30.98
4/07/2025	32.26	33.29	30.61	32.20	1,765,126	31.96
4/04/2025	32.23	34.25	32.23	32.89	1,962,516	32.64
4/03/2025	32.00	33.40	32.00	33.10	3,944,051	32.85
4/02/2025	32.40	33.92	32.12	32.75	10,040,730	32.50