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

Last Price33.57

Change+0.10 (0.30%)

NYSE · Last Trade: Feb 19th, 10:23 PM EST

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

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
2/19/2026	33.49	33.88	33.16	33.57	666,229	33.57
2/18/2026	34.20	34.79	33.44	33.47	586,837	33.47
2/17/2026	33.06	34.34	32.83	34.28	690,310	34.28
2/13/2026	32.04	32.85	31.63	32.85	608,219	32.85
2/12/2026	32.85	33.43	31.86	32.08	739,233	32.08
2/11/2026	32.60	32.92	32.16	32.60	391,437	32.60
2/10/2026	32.07	32.91	32.05	32.54	329,143	32.54
2/09/2026	31.84	32.21	31.60	32.13	259,899	32.13
2/06/2026	32.00	32.76	31.86	32.06	539,980	32.06
2/05/2026	31.80	32.30	31.57	31.75	1,093,575	31.75
2/04/2026	31.72	33.08	31.43	32.64	740,317	32.64
2/03/2026	31.23	32.20	31.22	31.54	716,306	31.54
2/02/2026	31.04	31.59	31.00	31.30	632,016	31.30
1/30/2026	31.39	31.55	30.91	31.44	465,189	31.44
1/29/2026	31.20	31.73	31.05	31.45	827,530	31.31
1/28/2026	31.73	32.05	31.05	31.14	473,634	31.01
1/27/2026	31.46	31.77	31.28	31.67	649,678	31.53
1/26/2026	32.23	32.23	31.27	31.63	602,908	31.49
1/23/2026	32.14	32.23	31.82	31.92	611,991	31.78
1/22/2026	32.15	32.78	31.89	32.08	733,792	31.94
1/21/2026	32.65	32.88	32.06	32.33	1,319,588	32.19
1/20/2026	33.14	33.36	32.28	32.36	912,211	32.22
1/16/2026	33.78	33.87	33.23	33.64	420,546	33.49
1/15/2026	33.15	33.90	32.76	33.87	534,139	33.72
1/14/2026	32.36	33.08	32.36	33.07	555,264	32.93
1/13/2026	32.44	32.58	31.60	32.29	605,923	32.15
1/12/2026	32.05	32.84	32.05	32.47	466,468	32.33
1/09/2026	31.81	32.36	31.41	32.22	1,059,554	32.08
1/08/2026	30.99	31.86	30.61	31.66	1,110,405	31.52
1/07/2026	31.73	32.15	31.09	31.28	1,463,154	31.14
1/06/2026	30.69	31.89	30.69	31.88	1,046,396	31.74
1/05/2026	30.91	31.02	30.29	30.89	858,743	30.76
1/02/2026	30.86	31.14	30.60	30.76	462,354	30.63
12/31/2025	31.35	31.45	30.87	30.94	559,187	30.81
12/30/2025	31.31	31.69	31.16	31.38	365,862	31.11
12/29/2025	31.57	32.00	31.19	31.25	312,967	30.98
12/26/2025	31.77	31.95	31.33	31.52	379,989	31.25
12/24/2025	31.63	31.96	31.39	31.57	213,688	31.30
12/23/2025	31.77	31.92	31.19	31.23	481,677	30.96
12/22/2025	31.32	31.96	31.32	31.70	559,800	31.43
12/19/2025	31.34	31.97	31.06	31.38	3,435,847	31.11
12/18/2025	32.00	32.45	31.18	31.51	766,631	31.24
12/17/2025	31.96	32.59	31.96	32.27	459,124	31.99
12/16/2025	32.68	32.96	32.02	32.03	703,159	31.75
12/15/2025	33.11	33.45	32.37	32.44	519,313	32.16
12/12/2025	33.31	33.75	32.71	32.74	666,689	32.46
12/11/2025	33.35	33.50	32.87	33.16	647,905	32.87
12/10/2025	32.39	33.06	32.24	32.72	619,515	32.44
12/09/2025	33.17	33.49	32.52	32.57	861,765	32.29
12/08/2025	33.00	33.45	32.74	33.21	1,050,761	32.92
12/05/2025	32.70	32.96	32.27	32.91	677,862	32.63
12/04/2025	33.03	33.23	32.55	32.67	786,256	32.39
12/03/2025	32.81	33.39	32.61	33.00	963,717	32.71
12/02/2025	32.85	32.85	32.35	32.66	497,681	32.38
12/01/2025	32.27	32.29	32.27	32.50	515,768	32.22
11/28/2025	32.50	32.93	32.12	32.68	259,657	32.40
11/26/2025	32.11	33.07	32.11	32.60	652,064	32.19
11/25/2025	31.52	32.14	31.29	31.94	777,360	31.54
11/24/2025	30.84	31.48	30.76	31.18	2,551,143	30.79
11/21/2025	30.78	31.72	30.17	31.20	864,113	30.81
11/20/2025	31.13	31.67	30.63	30.72	718,262	30.33