Dark

SMA
SmartStop Self Storage REIT, Inc.
stock NYSE

At Close

Sep 11, 2026 3:59:52 PM EDT

32.12USD+0.156%(+0.05)393,222

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 8:03:30 AM EDT

32.25USD+0.561%(+0.18)1,594

After-hours

Sep 10, 2026 4:10:30 PM EDT

32.05USD-0.062%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	32.4700	32.5050	31.9800	32.1200	+0.218%	393,225	0.000%
2026-09-10	31.9200	32.1800	31.8100	32.0500	+0.376%	629,650	+0.218%
2026-09-09	32.5000	32.5300	31.5900	31.9300	-2.055%	598,249	+0.595%
2026-09-08	32.6100	32.9000	32.4500	32.6000	+0.061%	456,517	-1.472%
2026-09-04	32.8000	33.2700	32.3700	32.5800	-1.571%	525,858	-1.412%
2026-09-03	32.9500	33.2250	32.5200	33.1000	+1.972%	701,819	-2.961%
2026-09-02	32.4800	32.7450	31.9128	32.4600	-0.123%	1,194,710	-1.047%
2026-09-01	32.6900	32.9800	32.2350	32.5000	+0.092%	690,404	-1.169%
2026-08-31	32.8800	33.1650	32.1350	32.4700	-1.725%	782,629	-1.078%
2026-08-28	33.3800	33.5400	32.9300	33.0400	-1.048%	697,987	-2.785%
2026-08-27	33.1200	33.4900	33.0300	33.3900	-1.678%	945,648	-3.804%
2026-08-26	34.1300	34.2250	33.7000	33.9600	-0.235%	1,434,637	-5.418%
2026-08-25	33.9900	34.2000	33.5000	34.0400	+0.532%	719,779	-5.640%
2026-08-24	34.1900	34.3700	33.7050	33.8600	-1.023%	541,115	-5.139%
2026-08-21	34.5600	34.5850	34.2100	34.2100	-0.668%	399,673	-6.109%
2026-08-20	34.2500	34.6200	33.9100	34.4400	-0.058%	421,298	-6.736%
2026-08-19	34.3100	35.0100	34.3000	34.4600	+0.967%	763,399	-6.790%
2026-08-18	34.3200	34.4800	33.5100	34.1300	+0.088%	778,138	-5.889%
2026-08-17	33.7000	34.1000	33.6355	34.1000	-0.146%	461,833	-5.806%
2026-08-14	33.9900	34.5000	33.8829	34.1500	-0.234%	452,038	-5.944%
2026-08-13	33.8700	34.3050	33.5201	34.2300	+1.543%	649,972	-6.164%
2026-08-12	34.0800	34.0800	33.5500	33.7100	-0.940%	406,150	-4.717%
2026-08-11	33.8300	34.2800	33.8300	34.0300	+0.118%	398,972	-5.613%
2026-08-10	34.0300	34.2600	33.3450	33.9900	-0.933%	996,642	-5.502%
2026-08-07	34.4600	34.9200	34.2200	34.3100	-0.435%	402,708	-6.383%
2026-08-06	35.2500	35.4399	34.1500	34.4600	+1.802%	907,679	-6.790%
2026-08-05	33.3300	34.0100	33.2577	33.8500	+0.505%	604,192	-5.111%
2026-08-04	33.2800	34.0200	32.9700	33.6800	+0.178%	745,562	-4.632%
2026-08-03	33.7600	33.9100	33.4639	33.6200	+0.239%	730,469	-4.462%
2026-07-31	33.2800	33.6700	32.9700	33.5400	-0.060%	366,518	-4.234%
2026-07-30	34.7200	34.7400	33.3800	33.5600	-3.895%	398,680	-4.291%
2026-07-29	35.4400	35.5599	34.7900	34.9200	-1.328%	1,403,399	-8.018%
2026-07-28	35.5700	35.9200	35.2100	35.3900	+0.740%	852,489	-9.240%
2026-07-27	34.8000	35.4795	34.8000	35.1300	+1.123%	466,327	-8.568%
2026-07-24	33.9400	34.9700	33.7700	34.7400	+3.086%	530,161	-7.542%
2026-07-23	34.2600	34.4800	33.5800	33.7000	-1.749%	577,446	-4.688%
2026-07-22	34.1800	34.4400	33.9680	34.3000	-0.175%	889,559	-6.356%
2026-07-21	33.7900	34.4300	33.3501	34.3600	+1.807%	1,340,929	-6.519%
2026-07-20	33.9300	34.1000	33.6500	33.7500	-1.575%	821,959	-4.830%
2026-07-17	35.0500	35.8200	34.1900	34.2900	-2.029%	1,144,959	-6.328%
2026-07-16	33.3800	35.2300	33.2200	35.0000	+5.644%	2,312,893	-8.229%
2026-07-15	33.3900	33.6550	33.0700	33.1300	-0.181%	430,000	-3.049%
2026-07-14	33.4500	33.6000	33.1100	33.1900	+0.121%	313,207	-3.224%
2026-07-13	32.8200	33.3350	32.5000	33.1500	+0.485%	343,447	-3.107%
2026-07-10	32.5400	33.0900	32.4700	32.9900	+1.445%	278,923	-2.637%
2026-07-09	32.3400	32.8400	32.3400	32.5200	-0.092%	353,538	-1.230%
2026-07-08	32.5500	32.5900	32.0100	32.5500	+0.031%	881,499	-1.321%
2026-07-07	32.9600	33.2900	32.5200	32.5400	-0.793%	518,078	-1.291%
2026-07-06	33.4300	33.4800	32.4400	32.8000	-2.584%	485,533	-2.073%
2026-07-02	33.7800	33.8500	33.2000	33.6700	+1.172%	882,371	-4.604%
2026-07-01	33.4800	33.4800	32.5200	33.2800	+2.400%	680,831	-3.486%
2026-06-30	32.2800	32.7400	32.0500	32.5000	-1.156%	976,888	-1.169%
2026-06-29	33.3700	33.6700	32.4600	32.8800	-1.675%	658,971	-2.311%
2026-06-26	33.0600	33.5000	32.7850	33.4400	+2.013%	1,988,063	-3.947%
2026-06-25	32.9300	33.1900	32.2900	32.7800	-0.213%	499,773	-2.013%
2026-06-24	32.9100	33.0600	32.4400	32.8500	+0.984%	575,214	-2.222%
2026-06-23	32.7900	33.2000	32.4300	32.5300	+0.463%	554,186	-1.260%
2026-06-22	32.6500	33.0300	32.3700	32.3800	-0.918%	595,829	-0.803%
2026-06-18	32.3000	32.8400	31.9700	32.6800	+2.413%	840,722	-1.714%
2026-06-17	31.7600	32.1700	31.5050	31.9100	-0.125%	656,532	+0.658%
2026-06-16	32.4400	32.5800	31.8450	31.9500	-0.930%	370,445	+0.532%
2026-06-15	32.3900	32.6600	31.9900	32.2500	+0.031%	516,632	-0.403%
2026-06-12	32.3500	32.8600	32.0800	32.2400	-0.525%	424,144	-0.372%
2026-06-11	33.0500	33.3900	32.2000	32.4100	-1.459%	754,883	-0.895%
2026-06-10	32.6000	33.2500	32.5900	32.8900	+0.735%	1,027,182	-2.341%
2026-06-09	32.0000	32.9300	31.9500	32.6500	+3.094%	622,703	-1.623%
2026-06-08	31.0200	31.6800	30.8950	31.6700	+2.459%	570,237	+1.421%
2026-06-05	30.4900	31.1600	30.4800	30.9100	+0.488%	987,870	+3.915%
2026-06-04	30.8700	30.9750	30.3800	30.7600	+1.585%	854,922	+4.421%
2026-06-03	30.4400	31.0100	30.2300	30.2800	-1.400%	613,436	+6.077%
2026-06-02	30.3400	30.7700	30.2000	30.7100	+0.098%	534,433	+4.591%
2026-06-01	30.9000	31.2200	30.6080	30.6800	-1.824%	489,209	+4.694%
2026-05-29	31.1700	31.4900	30.7800	31.2500	-0.888%	1,185,147	+2.784%
2026-05-28	31.5400	32.0900	31.1800	31.5300	+0.606%	748,835	+1.871%
2026-05-27	31.2400	31.4800	30.9850	31.3400	+0.999%	812,035	+2.489%
2026-05-26	31.0300	31.2600	30.9150	31.0300	+0.161%	506,342	+3.513%
2026-05-22	30.9300	31.0150	30.5600	30.9800	+0.356%	573,121	+3.680%
2026-05-21	30.4800	30.9900	29.9200	30.8700	+0.162%	561,946	+4.049%
2026-05-20	29.5600	30.8950	29.5600	30.8200	+4.016%	783,948	+4.218%
2026-05-19	29.6400	29.9000	29.4100	29.6300	-0.969%	434,144	+8.404%
2026-05-18	29.6700	30.2200	29.5650	29.9200	+0.945%	540,714	+7.353%
2026-05-15	30.6800	31.0240	29.4200	29.6400	-3.641%	669,335	+8.367%
2026-05-14	31.3300	31.5700	30.7300	30.7600	-0.485%	941,900	+4.421%
2026-05-13	31.6400	31.7150	30.8300	30.9100	-2.646%	385,927	+3.915%
2026-05-12	32.4200	32.4200	31.5900	31.7500	-1.794%	469,268	+1.165%
2026-05-11	32.5900	32.8800	32.2100	32.3300	-0.706%	354,579	-0.650%
2026-05-08	33.6000	33.6000	32.5400	32.5600	-2.748%	774,508	-1.351%
2026-05-07	32.5200	33.9900	32.2800	33.4800	+4.332%	1,112,977	-4.062%
2026-05-06	31.5800	32.3950	31.2500	32.0900	+3.516%	798,272	+0.093%
2026-05-05	30.6000	31.1400	30.3000	31.0000	+2.041%	673,468	+3.613%
2026-05-04	31.0000	31.1150	30.0100	30.3800	-3.063%	643,571	+5.727%
2026-05-01	31.4900	31.6500	31.0100	31.3400	-0.445%	677,978	+2.489%
2026-04-30	31.5200	31.6500	31.1400	31.4800	-0.253%	861,012	+2.033%
2026-04-29	31.8700	32.2700	31.3500	31.5600	-1.529%	544,660	+1.774%
2026-04-28	31.9400	32.1200	31.4900	32.0500	+0.818%	542,313	+0.218%
2026-04-27	32.1900	32.7900	31.7250	31.7900	-2.064%	631,064	+1.038%
2026-04-24	32.4100	32.7200	31.7500	32.4600	-0.092%	410,344	-1.047%
2026-04-23	31.9300	32.5200	31.5700	32.4900	+2.009%	596,300	-1.139%
2026-04-22	33.0800	33.0800	31.7400	31.8500	-3.162%	714,472	+0.848%
2026-04-21	33.3000	33.4000	32.5200	32.8900	-1.497%	607,525	-2.341%
2026-04-20	32.9500	33.6000	32.8050	33.3900	+0.603%	397,584	-3.804%
2026-04-17	32.5600	33.2400	32.4850	33.1900	+3.011%	743,026	-3.224%
2026-04-16	31.7800	32.3100	31.7700	32.2200	+1.321%	829,584	-0.310%
2026-04-15	32.1300	32.1650	31.3700	31.8000	-1.609%	815,595	+1.006%
2026-04-14	31.7300	32.4300	31.6600	32.3200	+1.827%	580,370	-0.619%
2026-04-13	31.8100	31.8100	31.2550	31.7400	-0.750%	476,050	+1.197%
2026-04-10	32.0000	32.1800	31.7200	31.9800	+0.377%	392,509	+0.438%
2026-04-09	31.2300	32.3250	30.9600	31.8600	+1.304%	487,730	+0.816%
2026-04-08	30.9000	31.4800	30.7200	31.4500	+3.967%	653,630	+2.130%
2026-04-07	30.1200	30.4450	29.8950	30.2500	-0.362%	380,028	+6.182%
2026-04-06	30.7300	30.8900	30.3500	30.3600	-1.716%	552,518	+5.797%
2026-04-02	30.1600	31.0225	30.0000	30.8900	+1.512%	573,875	+3.982%
2026-04-01	30.2900	30.5900	30.0400	30.4300	+0.495%	526,110	+5.554%
2026-03-31	30.4600	30.4800	29.5500	30.2800	+1.679%	1,991,788	+6.077%
2026-03-30	30.5300	30.5300	29.4150	29.7800	-0.766%	690,539	+7.858%
2026-03-27	29.8900	30.0500	29.5850	30.0100	0.000%	671,730	+7.031%
2026-03-26	30.4900	31.0800	29.9000	30.0100	-1.864%	943,811	+7.031%
2026-03-25	31.0200	31.0650	30.1750	30.5800	-0.391%	552,340	+5.036%
2026-03-24	30.9400	31.5100	30.5600	30.7000	-1.729%	733,735	+4.625%
2026-03-23	31.1200	31.8300	30.7900	31.2400	+3.068%	750,000	+2.817%
2026-03-20	31.7200	31.9000	30.1204	30.3100	-4.626%	6,448,020	+5.972%
2026-03-19	31.6900	32.2200	31.6600	31.7800	-0.656%	695,100	+1.070%
2026-03-18	32.5400	33.0950	31.9600	31.9900	-3.178%	1,246,230	+0.406%
2026-03-17	32.8700	33.6300	32.3400	33.0400	+1.288%	1,301,003	-2.785%
2026-03-16	32.8100	33.5000	32.4600	32.6200	+2.740%	1,805,848	-1.533%
2026-03-13	31.9600	32.2050	31.5100	31.7500	+0.858%	952,038	+1.165%
2026-03-12	31.6800	32.2900	31.2950	31.4800	-1.502%	813,451	+2.033%
2026-03-11	32.0400	32.7100	31.4000	31.9600	-0.776%	1,167,990	+0.501%
2026-03-10	31.9500	32.7550	31.7000	32.2100	+1.099%	1,114,910	-0.279%
2026-03-09	31.3200	32.1200	30.7500	31.8600	+0.157%	1,019,007	+0.816%
2026-03-06	32.4600	32.4600	31.6100	31.8100	-2.063%	974,468	+0.975%
2026-03-05	32.4000	33.0000	32.2850	32.4800	-1.006%	705,647	-1.108%
2026-03-04	32.6000	32.9500	32.1100	32.8100	+0.985%	906,758	-2.103%
2026-03-03	32.9800	33.2300	31.9100	32.4900	-3.476%	1,174,729	-1.139%
2026-03-02	32.9400	34.3600	32.8250	33.6600	+0.930%	836,099	-4.575%
2026-02-27	32.6800	33.8150	32.6800	33.3500	+1.061%	2,980,772	-3.688%
2026-02-26	33.0800	33.8400	32.0950	33.0000	+0.213%	1,426,401	-2.667%
2026-02-25	33.6200	33.8800	32.5950	32.9300	-1.319%	775,236	-2.460%
2026-02-24	34.8700	35.4500	33.3500	33.3700	-4.439%	1,101,026	-3.746%
2026-02-23	34.8000	35.4700	34.5300	34.9200	+0.201%	1,401,776	-8.018%
2026-02-20	33.9300	34.9700	33.5500	34.8500	+3.813%	750,472	-7.834%
2026-02-19	33.4900	33.8800	33.1600	33.5700	+0.299%	666,229	-4.319%
2026-02-18	34.2000	34.7900	33.4400	33.4700	-2.363%	586,948	-4.033%
2026-02-17	33.0600	34.3350	32.8250	34.2800	+4.353%	690,313	-6.301%
2026-02-13	32.0400	32.8500	31.6300	32.8500	+2.400%	608,219	-2.222%
2026-02-12	32.8500	33.4300	31.8600	32.0800	-1.595%	739,221	+0.125%
2026-02-11	32.6000	32.9250	32.1600	32.6000	+0.184%	391,437	-1.472%
2026-02-10	32.0700	32.9100	32.0450	32.5400	+1.276%	329,143	-1.291%
2026-02-09	31.8400	32.2090	31.6000	32.1300	+0.218%	259,899	-0.031%
2026-02-06	32.0000	32.7600	31.8600	32.0600	+0.976%	539,980	+0.187%
2026-02-05	31.8000	32.3000	31.5700	31.7500	-2.727%	1,093,575	+1.165%
2026-02-04	31.7200	33.0800	31.4300	32.6400	+3.488%	740,317	-1.593%
2026-02-03	31.2300	32.2010	31.2200	31.5400	+0.767%	716,306	+1.839%
2026-02-02	31.0400	31.5950	31.0000	31.3000	-0.445%	632,106	+2.620%
2026-01-30	31.3900	31.5550	30.9100	31.4400	-0.032%	465,189	+2.163%
2026-01-29	31.2000	31.7300	31.0500	31.4500	+0.996%	827,530	+2.130%
2026-01-28	31.7300	32.0500	31.0500	31.1400	-1.674%	473,634	+3.147%
2026-01-27	31.4600	31.7700	31.2800	31.6700	+0.126%	649,678	+1.421%
2026-01-26	32.2300	32.2300	31.2750	31.6300	-0.909%	602,727	+1.549%
2026-01-23	32.1400	32.2300	31.8200	31.9200	-0.499%	611,991	+0.627%
2026-01-22	32.1500	32.7800	31.8900	32.0800	-0.773%	733,792	+0.125%
2026-01-21	32.6500	32.8800	32.0600	32.3300	-0.093%	1,319,593	-0.650%
2026-01-20	33.1400	33.3600	32.2800	32.3600	-3.805%	912,461	-0.742%
2026-01-16	33.7800	33.8700	33.2250	33.6400	-0.679%	420,546	-4.518%
2026-01-15	33.1500	33.8950	32.7600	33.8700	+2.419%	534,139	-5.167%
2026-01-14	32.3600	33.0800	32.3600	33.0700	+2.416%	555,414	-2.873%
2026-01-13	32.4400	32.5750	31.6000	32.2900	-0.554%	605,844	-0.526%
2026-01-12	32.0500	32.8400	32.0500	32.4700	+0.776%	466,498	-1.078%
2026-01-09	31.8100	32.3600	31.4100	32.2200	+1.769%	1,055,771	-0.310%
2026-01-08	30.9900	31.8600	30.6100	31.6600	+1.215%	1,110,405	+1.453%
2026-01-07	31.7250	32.1500	31.0850	31.2800	-1.882%	1,463,154	+2.685%
2026-01-06	30.6900	31.8900	30.6900	31.8800	+3.205%	1,046,396	+0.753%
2026-01-05	30.9100	31.0200	30.2900	30.8900	+0.423%	858,743	+3.982%
2026-01-02	30.8600	31.1400	30.6000	30.7600	-0.582%	462,354	+4.421%
2025-12-31	31.3500	31.4500	30.8700	30.9400	-1.402%	559,187	+3.814%
2025-12-30	31.3100	31.6865	31.1600	31.3800	+0.416%	365,862	+2.358%
2025-12-29	31.5700	32.0000	31.1900	31.2500	-0.857%	312,977	+2.784%
2025-12-26	31.7700	31.9500	31.3300	31.5200	-0.158%	379,989	+1.904%
2025-12-24	31.6300	31.9599	31.3900	31.5700	+1.089%	213,688	+1.742%
2025-12-23	31.7700	31.9200	31.1900	31.2300	-1.483%	481,677	+2.850%
2025-12-22	31.3200	31.9600	31.3200	31.7000	+1.020%	559,800	+1.325%
2025-12-19	31.3400	31.9700	31.0600	31.3800	-0.413%	3,435,847	+2.358%
2025-12-18	32.0000	32.4450	31.1850	31.5100	-2.355%	766,631	+1.936%
2025-12-17	31.9600	32.5860	31.9600	32.2700	+0.749%	459,124	-0.465%
2025-12-16	32.6800	32.9600	32.0200	32.0300	-1.264%	703,159	+0.281%
2025-12-15	33.1100	33.4500	32.3700	32.4400	-0.916%	519,313	-0.986%
2025-12-12	33.3100	33.7500	32.7100	32.7400	-1.267%	666,689	-1.894%
2025-12-11	33.3500	33.5000	32.8650	33.1600	+1.345%	647,905	-3.136%
2025-12-10	32.3900	33.0600	32.2400	32.7200	+0.461%	619,515	-1.834%
2025-12-09	33.1700	33.4900	32.5150	32.5700	-1.927%	861,765	-1.382%
2025-12-08	33.0000	33.4500	32.7400	33.2100	+0.912%	1,050,928	-3.282%
2025-12-05	32.7000	32.9593	32.2700	32.9100	+0.735%	677,862	-2.400%
2025-12-04	33.0300	33.2299	32.5500	32.6700	-1.000%	786,256	-1.684%
2025-12-03	32.8100	33.3900	32.6100	33.0000	+1.041%	963,717	-2.667%
2025-12-02	32.8500	32.8500	32.3500	32.6600	+0.492%	497,681	-1.653%
2025-12-01	32.2700	32.6300	32.0800	32.5000	-0.551%	509,165	-1.169%
2025-11-28	32.5000	32.9300	32.1200	32.6800	+0.245%	259,657	-1.714%
2025-11-26	32.1100	33.0700	32.1100	32.6000	+2.066%	652,064	-1.472%
2025-11-25	31.5200	32.1400	31.2850	31.9400	+2.437%	777,360	+0.564%
2025-11-24	30.8400	31.4750	30.7600	31.1800	-0.064%	2,553,671	+3.015%
2025-11-21	30.7800	31.7199	30.1700	31.2000	+1.563%	864,113	+2.949%
2025-11-20	31.1300	31.6700	30.6250	30.7200	-1.727%	718,264	+4.557%
2025-11-19	31.9000	32.2300	30.4300	31.2600	-1.698%	1,143,292	+2.751%
2025-11-18	32.0400	32.0400	31.6400	31.8000	-0.063%	620,739	+1.006%
2025-11-17	32.6700	33.4100	31.6600	31.8200	-2.721%	458,688	+0.943%
2025-11-14	32.1200	32.9900	31.5000	32.7100	+0.092%	573,051	-1.804%
2025-11-13	32.7500	33.3900	32.2100	32.6800	-0.305%	688,227	-1.714%
2025-11-12	33.2000	33.3850	32.7500	32.7800	-2.062%	871,704	-2.013%
2025-11-11	33.4700	33.7600	32.9850	33.4700	+0.692%	553,873	-4.033%
2025-11-10	33.9700	34.3100	33.2400	33.2400	-2.665%	456,192	-3.369%
2025-11-07	34.3900	35.2800	33.8000	34.1500	+0.059%	843,031	-5.944%
2025-11-06	34.1400	34.5150	33.4100	34.1300	-1.044%	829,742	-5.889%
2025-11-05	34.4400	34.7500	33.9800	34.4900	+0.966%	701,831	-6.872%
2025-11-04	34.1800	34.5800	33.5100	34.1600	-0.813%	686,897	-5.972%
2025-11-03	33.9700	34.4400	33.2400	34.4400	+0.262%	725,136	-6.736%
2025-10-31	34.9500	34.9500	34.2600	34.3500	-1.857%	794,854	-6.492%
2025-10-30	36.1700	36.9200	34.8400	35.0000	-3.047%	606,120	-8.229%
2025-10-29	36.9600	37.2300	35.8700	36.1000	-3.087%	976,672	-11.025%
2025-10-28	37.3800	37.4800	36.7450	37.2500	-0.693%	1,025,335	-13.772%
2025-10-27	37.9200	37.9700	37.3900	37.5100	-0.951%	919,151	-14.370%
2025-10-24	38.1900	38.6900	37.8200	37.8700	-0.211%	596,181	-15.184%
2025-10-23	37.7200	38.1100	37.2900	37.9500	+0.370%	824,075	-15.362%
2025-10-22	37.5600	37.9636	37.0000	37.8100	+0.719%	464,372	-15.049%
2025-10-21	37.0100	37.7900	36.9350	37.5400	+1.569%	708,352	-14.438%
2025-10-20	36.4300	36.9600	36.2425	36.9600	+0.791%	485,058	-13.095%
2025-10-17	36.0200	36.9000	35.9000	36.6700	+0.246%	988,541	-12.408%
2025-10-16	36.1600	36.5800	34.7500	36.5800	+2.753%	706,679	-12.192%
2025-10-15	35.9100	36.5000	35.0701	35.6000	+0.112%	695,672	-9.775%
2025-10-14	35.0900	35.8255	34.9300	35.5600	+0.908%	464,581	-9.674%
2025-10-13	34.9600	35.4250	34.7600	35.2400	+0.945%	629,440	-8.854%
2025-10-10	35.2500	35.7550	34.6850	34.9100	-1.356%	798,110	-7.992%
2025-10-09	35.7000	35.8700	34.9750	35.3900	-1.118%	661,882	-9.240%
2025-10-08	35.7200	36.0000	35.2450	35.7900	-0.167%	871,314	-10.254%
2025-10-07	35.2100	35.9450	34.2500	35.8500	+2.137%	902,484	-10.404%
2025-10-06	35.9900	36.0150	34.7000	35.1000	-2.337%	1,432,962	-8.490%
2025-10-03	36.5000	37.7000	35.6100	35.9400	-3.698%	1,395,835	-10.629%
2025-10-02	37.5000	37.7800	34.9000	37.3200	-2.863%	2,053,426	-13.934%
2025-10-01	36.3600	38.4800	36.3600	38.4200	+2.072%	764,558	-16.398%
2025-09-30	37.8800	38.4800	36.9200	37.6400	+1.047%	1,141,398	-14.665%
2025-09-29	36.8200	37.7400	36.3900	37.2500	+0.949%	835,794	-13.772%
2025-09-26	36.6000	37.8000	36.0000	36.9000	+1.625%	533,273	-12.954%
2025-09-25	36.5400	37.0450	36.0100	36.3100	-0.384%	223,971	-11.540%
2025-09-24	36.7100	36.9200	36.0000	36.4500	-1.486%	310,896	-11.879%
2025-09-23	37.0000	37.3450	36.6300	37.0000	+0.108%	172,203	-13.189%
2025-09-22	36.8000	37.1984	36.4800	36.9600	-0.243%	260,811	-13.095%
2025-09-19	38.3200	38.4500	36.9800	37.0500	-3.137%	1,188,156	-13.306%
2025-09-18	38.6500	38.9900	38.1000	38.2500	-1.035%	418,135	-16.026%
2025-09-17	39.1100	39.1800	38.4250	38.6500	-0.232%	736,541	-16.895%
2025-09-16	38.6000	38.9700	38.0200	38.7400	0.000%	628,018	-17.088%
2025-09-15	39.1300	39.7700	38.3354	38.7400	-0.641%	452,511	-17.088%
2025-09-12	38.5700	39.1500	38.5600	38.9900	+0.854%	382,375	-17.620%
2025-09-11	37.9200	38.7350	37.9200	38.6600	+2.086%	294,167	-16.917%
2025-09-10	37.7900	38.3200	37.6100	37.8700	+0.558%	286,228	-15.184%
2025-09-09	37.7300	37.7600	37.3700	37.6600	+0.106%	265,135	-14.711%
2025-09-08	37.2900	37.6700	36.8000	37.6200	+0.750%	290,123	-14.620%
2025-09-05	36.9300	37.7300	36.9200	37.3400	+1.467%	389,506	-13.980%
2025-09-04	36.2800	36.8600	36.1450	36.8000	+1.433%	364,270	-12.717%
2025-09-03	35.9500	36.3999	35.6000	36.2800	+0.610%	368,474	-11.466%
2025-09-02	36.1200	36.5000	35.9100	36.0600	-0.907%	366,524	-10.926%
2025-08-29	36.8400	37.2600	36.1200	36.3900	-1.141%	456,544	-11.734%
2025-08-28	36.4500	36.9200	36.1200	36.8100	+0.877%	443,298	-12.741%
2025-08-27	36.4700	37.0450	35.9800	36.4900	+1.052%	308,855	-11.976%
2025-08-26	36.3600	36.6800	36.0000	36.1100	-0.742%	1,078,155	-11.050%
2025-08-25	36.2200	36.7500	36.0600	36.3800	-0.438%	616,909	-11.710%
2025-08-22	36.2000	37.5200	36.0550	36.5400	+1.982%	907,622	-12.096%
2025-08-21	35.2900	36.2000	35.2300	35.8300	+0.788%	694,827	-10.354%
2025-08-20	35.2900	35.9900	35.0000	35.5500	+1.311%	627,623	-9.648%
2025-08-19	34.4000	35.2650	34.4000	35.0900	+1.740%	407,615	-8.464%
2025-08-18	35.0900	35.4100	34.4900	34.4900	-1.766%	443,246	-6.872%
2025-08-15	34.8300	35.5000	34.5700	35.1100	+0.920%	336,381	-8.516%
2025-08-14	34.9700	35.4900	34.3500	34.7900	-1.333%	262,168	-7.675%
2025-08-13	34.7500	35.3100	34.3500	35.2600	+2.440%	329,651	-8.905%
2025-08-12	33.8100	34.4850	33.6537	34.4200	+1.654%	302,899	-6.682%
2025-08-11	34.1200	34.1750	33.6750	33.8600	-0.353%	262,891	-5.139%
2025-08-08	34.5200	34.6600	33.7300	33.9800	-1.849%	281,702	-5.474%
2025-08-07	34.6300	35.0300	32.9400	34.6200	-0.859%	2,164,841	-7.221%
2025-08-06	35.4400	35.4800	34.7700	34.9200	-0.908%	483,577	-8.018%
2025-08-05	34.7700	35.5250	34.5250	35.2400	+0.801%	765,586	-8.854%
2025-08-04	34.8100	35.4600	34.5660	34.9600	+0.460%	432,985	-8.124%
2025-08-01	34.9300	34.9300	33.5500	34.8000	+2.715%	768,299	-7.701%
2025-07-31	35.5400	35.5400	33.6600	33.8800	-4.912%	778,041	-5.195%
2025-07-30	36.7400	36.7400	35.2800	35.6300	-1.819%	360,736	-9.851%
2025-07-29	36.5200	36.5200	35.6500	36.2900	+0.360%	608,616	-11.491%
2025-07-28	36.5600	36.6400	35.9400	36.1600	-0.138%	513,988	-11.173%
2025-07-25	36.7000	36.8900	35.8100	36.2100	-0.467%	228,440	-11.295%
2025-07-24	37.0400	37.2400	36.3800	36.3800	-2.073%	294,661	-11.710%
2025-07-23	37.1500	37.7700	36.7950	37.1500	+0.243%	406,315	-13.540%
2025-07-22	36.3400	37.2600	36.3050	37.0600	+2.206%	538,341	-13.330%
2025-07-21	36.0000	36.7300	36.0000	36.2600	+0.806%	284,914	-11.418%
2025-07-18	36.1400	36.1400	35.4200	35.9700	+0.083%	317,961	-10.703%
2025-07-17	36.1900	36.2200	35.6100	35.9400	-0.581%	350,546	-10.629%
2025-07-16	35.8900	36.6400	35.7700	36.1500	+0.724%	651,507	-11.148%
2025-07-15	36.3300	36.7000	35.7300	35.8900	-1.347%	442,600	-10.504%
2025-07-14	36.0800	36.6000	35.8800	36.3800	+0.692%	480,913	-11.710%
2025-07-11	35.2300	36.2000	35.0450	36.1300	+1.176%	578,305	-11.099%
2025-07-10	36.7800	36.7950	35.5950	35.7100	-1.680%	1,094,461	-10.053%
2025-07-09	36.3400	36.4700	35.9000	36.3200	-0.493%	435,732	-11.564%
2025-07-08	37.0600	37.0600	36.3400	36.5000	-0.464%	318,839	-12.000%
2025-07-07	37.2400	37.3000	36.3500	36.6700	-1.425%	775,401	-12.408%
2025-07-03	36.9100	37.3700	36.8300	37.2000	-0.081%	415,707	-13.656%
2025-07-02	37.0900	37.2800	36.4050	37.2300	+0.567%	790,561	-13.725%
2025-07-01	35.9400	37.3400	35.8600	37.0200	+2.181%	479,392	-13.236%
2025-06-30	35.9300	36.3900	34.9700	36.2300	+0.499%	1,199,650	-11.344%
2025-06-27	36.3500	36.9100	35.6700	36.0500	-0.469%	5,696,778	-10.902%
2025-06-26	36.3000	36.5400	35.6250	36.2200	-0.767%	663,934	-11.320%
2025-06-25	37.5000	37.6450	36.2950	36.5000	-1.882%	601,742	-12.000%
2025-06-24	37.4200	37.7900	36.8200	37.2000	+0.297%	706,289	-13.656%
2025-06-23	36.3900	37.2300	36.0578	37.0900	+1.561%	797,488	-13.400%
2025-06-20	36.5400	36.7800	35.5800	36.5200	+0.578%	4,248,740	-12.048%
2025-06-18	35.9400	36.8700	35.3500	36.3100	+2.339%	933,210	-11.540%
2025-06-17	36.3200	36.5200	35.4500	35.4800	-2.205%	692,280	-9.470%
2025-06-16	35.8800	36.9300	35.8800	36.2800	+1.653%	539,696	-11.466%
2025-06-13	35.8600	36.1177	35.2600	35.6900	-1.490%	261,364	-10.003%
2025-06-12	36.4000	36.7700	35.8800	36.2300	-0.957%	331,090	-11.344%
2025-06-11	37.2200	37.5950	36.2500	36.5800	-1.851%	355,779	-12.192%
2025-06-10	37.5800	37.5800	37.0200	37.2700	+0.161%	282,687	-13.818%
2025-06-09	37.5900	37.6700	36.4650	37.2100	+0.568%	959,861	-13.679%
2025-06-06	36.8000	37.0200	36.2100	37.0000	+0.927%	515,656	-13.189%
2025-06-05	36.4300	37.0000	36.3100	36.6600	-0.245%	601,765	-12.384%
2025-06-04	36.7100	36.8250	36.2000	36.7500	+0.218%	592,929	-12.599%
2025-06-03	36.4300	37.0550	36.0300	36.6700	+0.328%	448,555	-12.408%
2025-06-02	36.5400	36.9600	36.3200	36.5500	+0.027%	435,190	-12.120%
2025-05-30	35.9900	36.8300	35.3200	36.5400	+0.110%	396,754	-12.096%
2025-05-29	36.5300	37.0300	35.8600	36.5000	-0.191%	339,508	-12.000%
2025-05-28	36.7000	37.3250	36.3150	36.5700	-0.760%	441,311	-12.168%
2025-05-27	37.0700	37.2000	36.6100	36.8500	+0.683%	373,403	-12.836%
2025-05-23	36.0900	36.6500	36.0900	36.6000	+0.164%	256,780	-12.240%
2025-05-22	35.6200	36.6600	35.3600	36.5400	+1.839%	496,250	-12.096%
2025-05-21	36.4900	36.8900	35.5900	35.8800	-2.101%	245,449	-10.479%
2025-05-20	36.8400	37.3700	36.3600	36.6500	-0.326%	293,194	-12.360%
2025-05-19	37.0500	37.0699	36.4200	36.7700	-0.514%	258,577	-12.646%
2025-05-16	37.0600	37.2900	36.4200	36.9600	+0.791%	293,636	-13.095%
2025-05-15	36.4200	36.7500	35.5000	36.6700	+2.031%	308,347	-12.408%
2025-05-14	36.2100	36.4900	35.5800	35.9400	-0.167%	423,546	-10.629%
2025-05-13	36.9700	37.3300	35.0800	36.0000	-1.451%	396,728	-10.778%
2025-05-12	37.3200	37.6600	36.0400	36.5300	-0.082%	299,138	-12.072%
2025-05-09	35.7500	37.7400	35.5000	36.5600	+1.640%	558,936	-12.144%
2025-05-08	34.9700	35.9700	34.8000	35.9700	+3.541%	582,670	-10.703%
2025-05-07	34.9000	35.2950	34.0000	34.7400	+0.405%	499,949	-7.542%
2025-05-06	35.1500	35.9750	34.5200	34.6000	-2.315%	435,396	-7.168%
2025-05-05	36.4100	36.4100	34.9500	35.4200	-1.061%	314,087	-9.317%
2025-05-02	35.8200	36.3300	35.3500	35.8000	+1.359%	442,243	-10.279%
2025-05-01	35.2500	35.6300	34.8200	35.3200	+0.512%	403,894	-9.060%
2025-04-30	33.7200	35.3900	33.7200	35.1400	+3.201%	789,880	-8.594%
2025-04-29	33.7200	35.0000	33.6650	34.0500	+0.147%	628,992	-5.668%
2025-04-28	33.9000	34.2000	32.9800	34.0000	+1.644%	335,872	-5.529%
2025-04-25	33.6500	34.3500	33.2750	33.4500	-0.594%	297,486	-3.976%
2025-04-24	33.4000	33.6500	32.7500	33.6500	+1.754%	495,135	-4.547%
2025-04-23	33.5100	34.5500	32.8700	33.0700	-0.481%	407,637	-2.873%
2025-04-22	33.1400	34.2990	32.9300	33.2300	+0.302%	469,976	-3.340%
2025-04-21	33.8200	34.0000	32.4200	33.1300	-2.387%	448,103	-3.049%
2025-04-17	33.3600	34.1600	32.9750	33.9400	+1.830%	531,246	-5.362%
2025-04-16	32.8200	33.3600	32.1200	33.3300	+2.365%	361,244	-3.630%
2025-04-15	32.5700	33.1350	32.0500	32.5600	-0.580%	383,127	-1.351%
2025-04-14	32.4600	35.0700	31.5100	32.7500	+1.236%	341,980	-1.924%
2025-04-11	32.4700	32.9900	31.3200	32.3500	+1.094%	389,547	-0.711%
2025-04-10	31.3700	32.4200	30.3400	32.0000	+0.251%	703,635	+0.375%
2025-04-09	30.1800	33.1200	30.0000	31.9200	+2.242%	781,960	+0.627%
2025-04-08	32.2000	33.2400	29.8900	31.2200	-3.043%	1,798,303	+2.883%
2025-04-07	32.2600	33.2870	30.6100	32.2000	-2.098%	1,765,132	-0.248%
2025-04-04	32.2300	34.2500	32.2300	32.8900	-0.634%	1,962,516	-2.341%
2025-04-03	32.0000	33.4000	32.0000	33.1000	+1.069%	3,944,071	-2.961%
2025-04-02	32.4000	33.9200	32.1200	32.7500	+253.290%	10,043,385	-1.924%
2014-12-04	9.3300	9.4200	9.2000	9.2700	-0.430%	761,485	+246.494%
2014-12-03	9.4800	9.5400	9.2400	9.3100	-2.000%	581,229	+245.005%
2014-12-02	9.3500	9.5900	9.3200	9.5000	+2.151%	741,144	+238.105%
2014-12-01	9.0100	9.4450	9.0100	9.3000	+3.219%	1,093,571	+245.376%
2014-11-28	9.0900	9.1600	9.0100	9.0100	-1.098%	5,618,369	+256.493%
2014-11-26	9.2100	9.2150	9.0900	9.1100	-1.086%	331,412	+252.580%
2014-11-25	9.3000	9.3700	9.1900	9.2100	-0.647%	212,729	+248.751%

.dark-mode .KmBy4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmBy4K{ color: #333333; background-color: white; border: 2px solid #333333; }SMASmartStop Self Storage REIT, Inc.stock NYSE

SMA
SmartStop Self Storage REIT, Inc.
stock NYSE