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

Last Price32.50

Change+0.03 (0.09%)

NYSE· Last Trade: Sep 1st, 7:46 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	32.69	32.98	32.23	32.50	690,403	32.50
8/31/2026	32.88	33.16	32.13	32.47	782,628	32.47
8/28/2026	33.38	33.54	32.93	33.04	697,987	32.90
8/27/2026	33.12	33.49	33.03	33.39	945,648	33.25
8/26/2026	34.13	34.23	33.70	33.96	1,434,637	33.82
8/25/2026	33.99	34.20	33.50	34.04	719,777	33.90
8/24/2026	34.19	34.37	33.70	33.86	541,115	33.72
8/21/2026	34.56	34.59	34.21	34.21	399,674	34.07
8/20/2026	34.25	34.62	33.91	34.44	421,297	34.30
8/19/2026	34.31	35.01	34.30	34.46	763,398	34.32
8/18/2026	34.32	34.48	33.51	34.13	778,138	33.99
8/17/2026	33.70	34.10	33.64	34.10	461,831	33.96
8/14/2026	33.99	34.50	33.88	34.15	452,038	34.01
8/13/2026	33.87	34.30	33.52	34.23	649,670	34.09
8/12/2026	34.08	34.08	33.55	33.71	406,151	33.57
8/11/2026	33.83	34.28	33.83	34.03	398,972	33.89
8/10/2026	34.03	34.26	33.34	33.99	996,642	33.85
8/07/2026	34.46	34.92	34.22	34.31	402,708	34.17
8/06/2026	35.25	35.44	34.15	34.46	907,678	34.32
8/05/2026	33.33	34.01	33.26	33.85	604,192	33.71
8/04/2026	33.28	34.02	32.97	33.68	745,561	33.54
8/03/2026	33.76	33.91	33.46	33.62	730,470	33.48
7/31/2026	33.28	33.67	32.97	33.54	366,518	33.40
7/30/2026	34.72	34.74	33.38	33.56	398,679	33.29
7/29/2026	35.44	35.56	34.79	34.92	1,403,399	34.64
7/28/2026	35.57	35.92	35.21	35.39	852,487	35.10
7/27/2026	34.80	35.48	34.80	35.13	466,327	34.84
7/24/2026	33.94	34.97	33.77	34.74	530,162	34.46
7/23/2026	34.26	34.48	33.58	33.70	577,447	33.43
7/22/2026	34.18	34.44	33.97	34.30	889,558	34.02
7/21/2026	33.79	34.43	33.35	34.36	1,340,925	34.08
7/20/2026	33.93	34.10	33.65	33.75	821,957	33.47
7/17/2026	35.05	35.82	34.19	34.29	1,144,959	34.01
7/16/2026	33.38	35.23	33.22	35.00	2,312,893	34.71
7/15/2026	33.39	33.66	33.07	33.13	430,000	32.86
7/14/2026	33.45	33.60	33.11	33.19	303,515	32.92
7/13/2026	32.82	33.34	32.50	33.15	343,447	32.88
7/10/2026	32.54	33.09	32.47	32.99	278,923	32.72
7/09/2026	32.34	32.84	32.34	32.52	353,538	32.25
7/08/2026	32.55	32.59	32.01	32.55	881,499	32.28
7/07/2026	32.96	33.29	32.52	32.54	518,078	32.27
7/06/2026	33.43	33.48	32.44	32.80	485,533	32.53
7/02/2026	33.78	33.85	33.20	33.67	882,371	33.40
7/01/2026	33.48	33.48	32.52	33.28	680,830	33.01
6/30/2026	32.28	32.74	32.05	32.50	977,088	32.24
6/29/2026	33.37	33.67	32.46	32.88	658,972	32.48
6/26/2026	33.06	33.50	32.78	33.44	1,988,063	33.03
6/25/2026	32.93	33.19	32.29	32.78	499,773	32.38
6/24/2026	32.91	33.06	32.44	32.85	575,214	32.45
6/23/2026	32.79	33.20	32.43	32.53	554,186	32.14
6/22/2026	32.65	33.03	32.37	32.38	595,829	31.99
6/18/2026	32.30	32.84	31.97	32.68	840,722	32.28
6/17/2026	31.76	32.17	31.50	31.91	656,532	31.52
6/16/2026	32.44	32.58	31.84	31.95	370,445	31.56
6/15/2026	32.39	32.66	31.99	32.25	516,634	31.86
6/12/2026	32.35	32.86	32.08	32.24	424,144	31.85
6/11/2026	33.05	33.39	32.20	32.41	754,883	32.02
6/10/2026	32.60	33.25	32.59	32.89	1,027,182	32.49
6/09/2026	32.00	32.93	31.95	32.65	622,703	32.25
6/08/2026	31.02	31.68	30.89	31.67	570,237	31.29
6/05/2026	30.49	31.16	30.48	30.91	987,870	30.53
6/04/2026	30.87	30.98	30.38	30.76	854,922	30.39
6/03/2026	30.44	31.01	30.23	30.28	613,437	29.91
6/02/2026	30.34	30.77	30.20	30.71	534,449	30.34