Dark

SMA
SmartStop Self Storage REIT, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

33.66USD+1.127%(+0.38)882,361

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:43:30 AM EDT

33.00USD-0.856%(-0.28)737

After-hours

Jul 2, 2026 4:10:30 PM EDT

33.67USD+0.030%(+0.01)235,323

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	33.7800	33.8500	33.2000	33.6700	+1.172%	882,371	0.000%
2026-07-01	33.4800	33.4800	32.5200	33.2800	+2.400%	680,831	+1.172%
2026-06-30	32.2800	32.7400	32.0500	32.5000	-1.156%	976,888	+3.600%
2026-06-29	33.3700	33.6700	32.4600	32.8800	-1.675%	658,971	+2.403%
2026-06-26	33.0600	33.5000	32.7850	33.4400	+2.013%	1,988,063	+0.688%
2026-06-25	32.9300	33.1900	32.2900	32.7800	-0.213%	499,773	+2.715%
2026-06-24	32.9100	33.0600	32.4400	32.8500	+0.984%	575,214	+2.496%
2026-06-23	32.7900	33.2000	32.4300	32.5300	+0.463%	554,186	+3.504%
2026-06-22	32.6500	33.0300	32.3700	32.3800	-0.918%	595,829	+3.984%
2026-06-18	32.3000	32.8400	31.9700	32.6800	+2.413%	840,722	+3.029%
2026-06-17	31.7600	32.1700	31.5050	31.9100	-0.125%	656,532	+5.516%
2026-06-16	32.4400	32.5800	31.8450	31.9500	-0.930%	370,445	+5.383%
2026-06-15	32.3900	32.6600	31.9900	32.2500	+0.031%	516,632	+4.403%
2026-06-12	32.3500	32.8600	32.0800	32.2400	-0.525%	424,144	+4.435%
2026-06-11	33.0500	33.3900	32.2000	32.4100	-1.459%	754,883	+3.888%
2026-06-10	32.6000	33.2500	32.5900	32.8900	+0.735%	1,027,182	+2.372%
2026-06-09	32.0000	32.9300	31.9500	32.6500	+3.094%	622,703	+3.124%
2026-06-08	31.0200	31.6800	30.8950	31.6700	+2.459%	570,237	+6.315%
2026-06-05	30.4900	31.1600	30.4800	30.9100	+0.488%	987,870	+8.929%
2026-06-04	30.8700	30.9750	30.3800	30.7600	+1.585%	854,922	+9.460%
2026-06-03	30.4400	31.0100	30.2300	30.2800	-1.400%	613,436	+11.196%
2026-06-02	30.3400	30.7700	30.2000	30.7100	+0.098%	534,433	+9.639%
2026-06-01	30.9000	31.2200	30.6080	30.6800	-1.824%	489,209	+9.746%
2026-05-29	31.1700	31.4900	30.7800	31.2500	-0.888%	1,185,147	+7.744%
2026-05-28	31.5400	32.0900	31.1800	31.5300	+0.606%	748,835	+6.787%
2026-05-27	31.2400	31.4800	30.9850	31.3400	+0.999%	812,035	+7.435%
2026-05-26	31.0300	31.2600	30.9150	31.0300	+0.161%	506,342	+8.508%
2026-05-22	30.9300	31.0150	30.5600	30.9800	+0.356%	573,121	+8.683%
2026-05-21	30.4800	30.9900	29.9200	30.8700	+0.162%	561,946	+9.070%
2026-05-20	29.5600	30.8950	29.5600	30.8200	+4.016%	783,948	+9.247%
2026-05-19	29.6400	29.9000	29.4100	29.6300	-0.969%	434,144	+13.635%
2026-05-18	29.6700	30.2200	29.5650	29.9200	+0.945%	540,714	+12.533%
2026-05-15	30.6800	31.0240	29.4200	29.6400	-3.641%	669,335	+13.596%
2026-05-14	31.3300	31.5700	30.7300	30.7600	-0.485%	941,900	+9.460%
2026-05-13	31.6400	31.7150	30.8300	30.9100	-2.646%	385,927	+8.929%
2026-05-12	32.4200	32.4200	31.5900	31.7500	-1.794%	469,268	+6.047%
2026-05-11	32.5900	32.8800	32.2100	32.3300	-0.706%	354,579	+4.145%
2026-05-08	33.6000	33.6000	32.5400	32.5600	-2.748%	774,508	+3.409%
2026-05-07	32.5200	33.9900	32.2800	33.4800	+4.332%	1,112,977	+0.568%
2026-05-06	31.5800	32.3950	31.2500	32.0900	+3.516%	798,272	+4.924%
2026-05-05	30.6000	31.1400	30.3000	31.0000	+2.041%	673,468	+8.613%
2026-05-04	31.0000	31.1150	30.0100	30.3800	-3.063%	643,571	+10.829%
2026-05-01	31.4900	31.6500	31.0100	31.3400	-0.445%	677,978	+7.435%
2026-04-30	31.5200	31.6500	31.1400	31.4800	-0.253%	861,012	+6.957%
2026-04-29	31.8700	32.2700	31.3500	31.5600	-1.529%	544,660	+6.686%
2026-04-28	31.9400	32.1200	31.4900	32.0500	+0.818%	542,313	+5.055%
2026-04-27	32.1900	32.7900	31.7250	31.7900	-2.064%	631,064	+5.914%
2026-04-24	32.4100	32.7200	31.7500	32.4600	-0.092%	410,344	+3.728%
2026-04-23	31.9300	32.5200	31.5700	32.4900	+2.009%	596,300	+3.632%
2026-04-22	33.0800	33.0800	31.7400	31.8500	-3.162%	714,472	+5.714%
2026-04-21	33.3000	33.4000	32.5200	32.8900	-1.497%	607,525	+2.372%
2026-04-20	32.9500	33.6000	32.8050	33.3900	+0.603%	397,584	+0.839%
2026-04-17	32.5600	33.2400	32.4850	33.1900	+3.011%	743,026	+1.446%
2026-04-16	31.7800	32.3100	31.7700	32.2200	+1.321%	829,584	+4.500%
2026-04-15	32.1300	32.1650	31.3700	31.8000	-1.609%	815,595	+5.881%
2026-04-14	31.7300	32.4300	31.6600	32.3200	+1.827%	580,370	+4.177%
2026-04-13	31.8100	31.8100	31.2550	31.7400	-0.750%	476,050	+6.081%
2026-04-10	32.0000	32.1800	31.7200	31.9800	+0.377%	392,509	+5.285%
2026-04-09	31.2300	32.3250	30.9600	31.8600	+1.304%	487,730	+5.681%
2026-04-08	30.9000	31.4800	30.7200	31.4500	+3.967%	653,630	+7.059%
2026-04-07	30.1200	30.4450	29.8950	30.2500	-0.362%	380,028	+11.306%
2026-04-06	30.7300	30.8900	30.3500	30.3600	-1.716%	552,518	+10.903%
2026-04-02	30.1600	31.0225	30.0000	30.8900	+1.512%	573,875	+9.000%
2026-04-01	30.2900	30.5900	30.0400	30.4300	+0.495%	526,110	+10.647%
2026-03-31	30.4600	30.4800	29.5500	30.2800	+1.679%	1,991,788	+11.196%
2026-03-30	30.5300	30.5300	29.4150	29.7800	-0.766%	690,539	+13.062%
2026-03-27	29.8900	30.0500	29.5850	30.0100	0.000%	671,730	+12.196%
2026-03-26	30.4900	31.0800	29.9000	30.0100	-1.864%	943,811	+12.196%
2026-03-25	31.0200	31.0650	30.1750	30.5800	-0.391%	552,340	+10.105%
2026-03-24	30.9400	31.5100	30.5600	30.7000	-1.729%	733,735	+9.674%
2026-03-23	31.1200	31.8300	30.7900	31.2400	+3.068%	750,000	+7.778%
2026-03-20	31.7200	31.9000	30.1204	30.3100	-4.626%	6,448,020	+11.085%
2026-03-19	31.6900	32.2200	31.6600	31.7800	-0.656%	695,100	+5.947%
2026-03-18	32.5400	33.0950	31.9600	31.9900	-3.178%	1,246,230	+5.252%
2026-03-17	32.8700	33.6300	32.3400	33.0400	+1.288%	1,301,003	+1.907%
2026-03-16	32.8100	33.5000	32.4600	32.6200	+2.740%	1,805,848	+3.219%
2026-03-13	31.9600	32.2050	31.5100	31.7500	+0.858%	952,038	+6.047%
2026-03-12	31.6800	32.2900	31.2950	31.4800	-1.502%	813,451	+6.957%
2026-03-11	32.0400	32.7100	31.4000	31.9600	-0.776%	1,167,990	+5.350%
2026-03-10	31.9500	32.7550	31.7000	32.2100	+1.099%	1,114,910	+4.533%
2026-03-09	31.3200	32.1200	30.7500	31.8600	+0.157%	1,019,007	+5.681%
2026-03-06	32.4600	32.4600	31.6100	31.8100	-2.063%	974,468	+5.847%
2026-03-05	32.4000	33.0000	32.2850	32.4800	-1.006%	705,647	+3.664%
2026-03-04	32.6000	32.9500	32.1100	32.8100	+0.985%	906,758	+2.621%
2026-03-03	32.9800	33.2300	31.9100	32.4900	-3.476%	1,174,729	+3.632%
2026-03-02	32.9400	34.3600	32.8250	33.6600	+0.930%	836,099	+0.030%
2026-02-27	32.6800	33.8150	32.6800	33.3500	+1.061%	2,980,772	+0.960%
2026-02-26	33.0800	33.8400	32.0950	33.0000	+0.213%	1,426,401	+2.030%
2026-02-25	33.6200	33.8800	32.5950	32.9300	-1.319%	775,236	+2.247%
2026-02-24	34.8700	35.4500	33.3500	33.3700	-4.439%	1,101,026	+0.899%
2026-02-23	34.8000	35.4700	34.5300	34.9200	+0.201%	1,401,776	-3.580%
2026-02-20	33.9300	34.9700	33.5500	34.8500	+3.813%	750,472	-3.386%
2026-02-19	33.4900	33.8800	33.1600	33.5700	+0.299%	666,229	+0.298%
2026-02-18	34.2000	34.7900	33.4400	33.4700	-2.363%	586,948	+0.598%
2026-02-17	33.0600	34.3350	32.8250	34.2800	+4.353%	690,313	-1.779%
2026-02-13	32.0400	32.8500	31.6300	32.8500	+2.400%	608,219	+2.496%
2026-02-12	32.8500	33.4300	31.8600	32.0800	-1.595%	739,221	+4.956%
2026-02-11	32.6000	32.9250	32.1600	32.6000	+0.184%	391,437	+3.282%
2026-02-10	32.0700	32.9100	32.0450	32.5400	+1.276%	329,143	+3.473%
2026-02-09	31.8400	32.2090	31.6000	32.1300	+0.218%	259,899	+4.793%
2026-02-06	32.0000	32.7600	31.8600	32.0600	+0.976%	539,980	+5.022%
2026-02-05	31.8000	32.3000	31.5700	31.7500	-2.727%	1,093,575	+6.047%
2026-02-04	31.7200	33.0800	31.4300	32.6400	+3.488%	740,317	+3.156%
2026-02-03	31.2300	32.2010	31.2200	31.5400	+0.767%	716,306	+6.753%
2026-02-02	31.0400	31.5950	31.0000	31.3000	-0.445%	632,106	+7.572%
2026-01-30	31.3900	31.5550	30.9100	31.4400	-0.032%	465,189	+7.093%
2026-01-29	31.2000	31.7300	31.0500	31.4500	+0.996%	827,530	+7.059%
2026-01-28	31.7300	32.0500	31.0500	31.1400	-1.674%	473,634	+8.125%
2026-01-27	31.4600	31.7700	31.2800	31.6700	+0.126%	649,678	+6.315%
2026-01-26	32.2300	32.2300	31.2750	31.6300	-0.909%	602,727	+6.450%
2026-01-23	32.1400	32.2300	31.8200	31.9200	-0.499%	611,991	+5.482%
2026-01-22	32.1500	32.7800	31.8900	32.0800	-0.773%	733,792	+4.956%
2026-01-21	32.6500	32.8800	32.0600	32.3300	-0.093%	1,319,593	+4.145%
2026-01-20	33.1400	33.3600	32.2800	32.3600	-3.805%	912,461	+4.048%
2026-01-16	33.7800	33.8700	33.2250	33.6400	-0.679%	420,546	+0.089%
2026-01-15	33.1500	33.8950	32.7600	33.8700	+2.419%	534,139	-0.590%
2026-01-14	32.3600	33.0800	32.3600	33.0700	+2.416%	555,414	+1.814%
2026-01-13	32.4400	32.5750	31.6000	32.2900	-0.554%	605,844	+4.274%
2026-01-12	32.0500	32.8400	32.0500	32.4700	+0.776%	466,498	+3.696%
2026-01-09	31.8100	32.3600	31.4100	32.2200	+1.769%	1,055,771	+4.500%
2026-01-08	30.9900	31.8600	30.6100	31.6600	+1.215%	1,110,405	+6.349%
2026-01-07	31.7250	32.1500	31.0850	31.2800	-1.882%	1,463,154	+7.641%
2026-01-06	30.6900	31.8900	30.6900	31.8800	+3.205%	1,046,396	+5.615%
2026-01-05	30.9100	31.0200	30.2900	30.8900	+0.423%	858,743	+9.000%
2026-01-02	30.8600	31.1400	30.6000	30.7600	-0.582%	462,354	+9.460%
2025-12-31	31.3500	31.4500	30.8700	30.9400	-1.402%	559,187	+8.824%
2025-12-30	31.3100	31.6865	31.1600	31.3800	+0.416%	365,862	+7.298%
2025-12-29	31.5700	32.0000	31.1900	31.2500	-0.857%	312,977	+7.744%
2025-12-26	31.7700	31.9500	31.3300	31.5200	-0.158%	379,989	+6.821%
2025-12-24	31.6300	31.9599	31.3900	31.5700	+1.089%	213,688	+6.652%
2025-12-23	31.7700	31.9200	31.1900	31.2300	-1.483%	481,677	+7.813%
2025-12-22	31.3200	31.9600	31.3200	31.7000	+1.020%	559,800	+6.215%
2025-12-19	31.3400	31.9700	31.0600	31.3800	-0.413%	3,435,847	+7.298%
2025-12-18	32.0000	32.4450	31.1850	31.5100	-2.355%	766,631	+6.855%
2025-12-17	31.9600	32.5860	31.9600	32.2700	+0.749%	459,124	+4.338%
2025-12-16	32.6800	32.9600	32.0200	32.0300	-1.264%	703,159	+5.120%
2025-12-15	33.1100	33.4500	32.3700	32.4400	-0.916%	519,313	+3.792%
2025-12-12	33.3100	33.7500	32.7100	32.7400	-1.267%	666,689	+2.841%
2025-12-11	33.3500	33.5000	32.8650	33.1600	+1.345%	647,905	+1.538%
2025-12-10	32.3900	33.0600	32.2400	32.7200	+0.461%	619,515	+2.903%
2025-12-09	33.1700	33.4900	32.5150	32.5700	-1.927%	861,765	+3.377%
2025-12-08	33.0000	33.4500	32.7400	33.2100	+0.912%	1,050,928	+1.385%
2025-12-05	32.7000	32.9593	32.2700	32.9100	+0.735%	677,862	+2.309%
2025-12-04	33.0300	33.2299	32.5500	32.6700	-1.000%	786,256	+3.061%
2025-12-03	32.8100	33.3900	32.6100	33.0000	+1.041%	963,717	+2.030%
2025-12-02	32.8500	32.8500	32.3500	32.6600	+0.492%	497,681	+3.092%
2025-12-01	32.2700	32.6300	32.0800	32.5000	-0.551%	509,165	+3.600%
2025-11-28	32.5000	32.9300	32.1200	32.6800	+0.245%	259,657	+3.029%
2025-11-26	32.1100	33.0700	32.1100	32.6000	+2.066%	652,064	+3.282%
2025-11-25	31.5200	32.1400	31.2850	31.9400	+2.437%	777,360	+5.416%
2025-11-24	30.8400	31.4750	30.7600	31.1800	-0.064%	2,553,671	+7.986%
2025-11-21	30.7800	31.7199	30.1700	31.2000	+1.563%	864,113	+7.917%
2025-11-20	31.1300	31.6700	30.6250	30.7200	-1.727%	718,264	+9.603%
2025-11-19	31.9000	32.2300	30.4300	31.2600	-1.698%	1,143,292	+7.710%
2025-11-18	32.0400	32.0400	31.6400	31.8000	-0.063%	620,739	+5.881%
2025-11-17	32.6700	33.4100	31.6600	31.8200	-2.721%	458,688	+5.814%
2025-11-14	32.1200	32.9900	31.5000	32.7100	+0.092%	573,051	+2.935%
2025-11-13	32.7500	33.3900	32.2100	32.6800	-0.305%	688,227	+3.029%
2025-11-12	33.2000	33.3850	32.7500	32.7800	-2.062%	871,704	+2.715%
2025-11-11	33.4700	33.7600	32.9850	33.4700	+0.692%	553,873	+0.598%
2025-11-10	33.9700	34.3100	33.2400	33.2400	-2.665%	456,192	+1.294%
2025-11-07	34.3900	35.2800	33.8000	34.1500	+0.059%	843,031	-1.406%
2025-11-06	34.1400	34.5150	33.4100	34.1300	-1.044%	829,742	-1.348%
2025-11-05	34.4400	34.7500	33.9800	34.4900	+0.966%	701,831	-2.378%
2025-11-04	34.1800	34.5800	33.5100	34.1600	-0.813%	686,897	-1.434%
2025-11-03	33.9700	34.4400	33.2400	34.4400	+0.262%	725,136	-2.236%
2025-10-31	34.9500	34.9500	34.2600	34.3500	-1.857%	794,854	-1.980%
2025-10-30	36.1700	36.9200	34.8400	35.0000	-3.047%	606,120	-3.800%
2025-10-29	36.9600	37.2300	35.8700	36.1000	-3.087%	976,672	-6.731%
2025-10-28	37.3800	37.4800	36.7450	37.2500	-0.693%	1,025,335	-9.611%
2025-10-27	37.9200	37.9700	37.3900	37.5100	-0.951%	919,151	-10.237%
2025-10-24	38.1900	38.6900	37.8200	37.8700	-0.211%	596,181	-11.091%
2025-10-23	37.7200	38.1100	37.2900	37.9500	+0.370%	824,075	-11.278%
2025-10-22	37.5600	37.9636	37.0000	37.8100	+0.719%	464,372	-10.949%
2025-10-21	37.0100	37.7900	36.9350	37.5400	+1.569%	708,352	-10.309%
2025-10-20	36.4300	36.9600	36.2425	36.9600	+0.791%	485,058	-8.902%
2025-10-17	36.0200	36.9000	35.9000	36.6700	+0.246%	988,541	-8.181%
2025-10-16	36.1600	36.5800	34.7500	36.5800	+2.753%	706,679	-7.955%
2025-10-15	35.9100	36.5000	35.0701	35.6000	+0.112%	695,672	-5.421%
2025-10-14	35.0900	35.8255	34.9300	35.5600	+0.908%	464,581	-5.315%
2025-10-13	34.9600	35.4250	34.7600	35.2400	+0.945%	629,440	-4.455%
2025-10-10	35.2500	35.7550	34.6850	34.9100	-1.356%	798,110	-3.552%
2025-10-09	35.7000	35.8700	34.9750	35.3900	-1.118%	661,882	-4.860%
2025-10-08	35.7200	36.0000	35.2450	35.7900	-0.167%	871,314	-5.923%
2025-10-07	35.2100	35.9450	34.2500	35.8500	+2.137%	902,484	-6.081%
2025-10-06	35.9900	36.0150	34.7000	35.1000	-2.337%	1,432,962	-4.074%
2025-10-03	36.5000	37.7000	35.6100	35.9400	-3.698%	1,395,835	-6.316%
2025-10-02	37.5000	37.7800	34.9000	37.3200	-2.863%	2,053,426	-9.780%
2025-10-01	36.3600	38.4800	36.3600	38.4200	+2.072%	764,558	-12.363%
2025-09-30	37.8800	38.4800	36.9200	37.6400	+1.047%	1,141,398	-10.547%
2025-09-29	36.8200	37.7400	36.3900	37.2500	+0.949%	835,794	-9.611%
2025-09-26	36.6000	37.8000	36.0000	36.9000	+1.625%	533,273	-8.753%
2025-09-25	36.5400	37.0450	36.0100	36.3100	-0.384%	223,971	-7.271%
2025-09-24	36.7100	36.9200	36.0000	36.4500	-1.486%	310,896	-7.627%
2025-09-23	37.0000	37.3450	36.6300	37.0000	+0.108%	172,203	-9.000%
2025-09-22	36.8000	37.1984	36.4800	36.9600	-0.243%	260,811	-8.902%
2025-09-19	38.3200	38.4500	36.9800	37.0500	-3.137%	1,188,156	-9.123%
2025-09-18	38.6500	38.9900	38.1000	38.2500	-1.035%	418,135	-11.974%
2025-09-17	39.1100	39.1800	38.4250	38.6500	-0.232%	736,541	-12.885%
2025-09-16	38.6000	38.9700	38.0200	38.7400	0.000%	628,018	-13.087%
2025-09-15	39.1300	39.7700	38.3354	38.7400	-0.641%	452,511	-13.087%
2025-09-12	38.5700	39.1500	38.5600	38.9900	+0.854%	382,375	-13.645%
2025-09-11	37.9200	38.7350	37.9200	38.6600	+2.086%	294,167	-12.907%
2025-09-10	37.7900	38.3200	37.6100	37.8700	+0.558%	286,228	-11.091%
2025-09-09	37.7300	37.7600	37.3700	37.6600	+0.106%	265,135	-10.595%
2025-09-08	37.2900	37.6700	36.8000	37.6200	+0.750%	290,123	-10.500%
2025-09-05	36.9300	37.7300	36.9200	37.3400	+1.467%	389,506	-9.829%
2025-09-04	36.2800	36.8600	36.1450	36.8000	+1.433%	364,270	-8.505%
2025-09-03	35.9500	36.3999	35.6000	36.2800	+0.610%	368,474	-7.194%
2025-09-02	36.1200	36.5000	35.9100	36.0600	-0.907%	366,524	-6.628%
2025-08-29	36.8400	37.2600	36.1200	36.3900	-1.141%	456,544	-7.475%
2025-08-28	36.4500	36.9200	36.1200	36.8100	+0.877%	443,298	-8.530%
2025-08-27	36.4700	37.0450	35.9800	36.4900	+1.052%	308,855	-7.728%
2025-08-26	36.3600	36.6800	36.0000	36.1100	-0.742%	1,078,155	-6.757%
2025-08-25	36.2200	36.7500	36.0600	36.3800	-0.438%	616,909	-7.449%
2025-08-22	36.2000	37.5200	36.0550	36.5400	+1.982%	907,622	-7.854%
2025-08-21	35.2900	36.2000	35.2300	35.8300	+0.788%	694,827	-6.028%
2025-08-20	35.2900	35.9900	35.0000	35.5500	+1.311%	627,623	-5.288%
2025-08-19	34.4000	35.2650	34.4000	35.0900	+1.740%	407,615	-4.047%
2025-08-18	35.0900	35.4100	34.4900	34.4900	-1.766%	443,246	-2.378%
2025-08-15	34.8300	35.5000	34.5700	35.1100	+0.920%	336,381	-4.101%
2025-08-14	34.9700	35.4900	34.3500	34.7900	-1.333%	262,168	-3.219%
2025-08-13	34.7500	35.3100	34.3500	35.2600	+2.440%	329,651	-4.509%
2025-08-12	33.8100	34.4850	33.6537	34.4200	+1.654%	302,899	-2.179%
2025-08-11	34.1200	34.1750	33.6750	33.8600	-0.353%	262,891	-0.561%
2025-08-08	34.5200	34.6600	33.7300	33.9800	-1.849%	281,702	-0.912%
2025-08-07	34.6300	35.0300	32.9400	34.6200	-0.859%	2,164,841	-2.744%
2025-08-06	35.4400	35.4800	34.7700	34.9200	-0.908%	483,577	-3.580%
2025-08-05	34.7700	35.5250	34.5250	35.2400	+0.801%	765,586	-4.455%
2025-08-04	34.8100	35.4600	34.5660	34.9600	+0.460%	432,985	-3.690%
2025-08-01	34.9300	34.9300	33.5500	34.8000	+2.715%	768,299	-3.247%
2025-07-31	35.5400	35.5400	33.6600	33.8800	-4.912%	778,041	-0.620%
2025-07-30	36.7400	36.7400	35.2800	35.6300	-1.819%	360,736	-5.501%
2025-07-29	36.5200	36.5200	35.6500	36.2900	+0.360%	608,616	-7.220%
2025-07-28	36.5600	36.6400	35.9400	36.1600	-0.138%	513,988	-6.886%
2025-07-25	36.7000	36.8900	35.8100	36.2100	-0.467%	228,440	-7.015%
2025-07-24	37.0400	37.2400	36.3800	36.3800	-2.073%	294,661	-7.449%
2025-07-23	37.1500	37.7700	36.7950	37.1500	+0.243%	406,315	-9.367%
2025-07-22	36.3400	37.2600	36.3050	37.0600	+2.206%	538,341	-9.147%
2025-07-21	36.0000	36.7300	36.0000	36.2600	+0.806%	284,914	-7.143%
2025-07-18	36.1400	36.1400	35.4200	35.9700	+0.083%	317,961	-6.394%
2025-07-17	36.1900	36.2200	35.6100	35.9400	-0.581%	350,546	-6.316%
2025-07-16	35.8900	36.6400	35.7700	36.1500	+0.724%	651,507	-6.860%
2025-07-15	36.3300	36.7000	35.7300	35.8900	-1.347%	442,600	-6.186%
2025-07-14	36.0800	36.6000	35.8800	36.3800	+0.692%	480,913	-7.449%
2025-07-11	35.2300	36.2000	35.0450	36.1300	+1.176%	578,305	-6.809%
2025-07-10	36.7800	36.7950	35.5950	35.7100	-1.680%	1,094,461	-5.713%
2025-07-09	36.3400	36.4700	35.9000	36.3200	-0.493%	435,732	-7.296%
2025-07-08	37.0600	37.0600	36.3400	36.5000	-0.464%	318,839	-7.753%
2025-07-07	37.2400	37.3000	36.3500	36.6700	-1.425%	775,401	-8.181%
2025-07-03	36.9100	37.3700	36.8300	37.2000	-0.081%	415,707	-9.489%
2025-07-02	37.0900	37.2800	36.4050	37.2300	+0.567%	790,561	-9.562%
2025-07-01	35.9400	37.3400	35.8600	37.0200	+2.181%	479,392	-9.049%
2025-06-30	35.9300	36.3900	34.9700	36.2300	+0.499%	1,199,650	-7.066%
2025-06-27	36.3500	36.9100	35.6700	36.0500	-0.469%	5,696,778	-6.602%
2025-06-26	36.3000	36.5400	35.6250	36.2200	-0.767%	663,934	-7.040%
2025-06-25	37.5000	37.6450	36.2950	36.5000	-1.882%	601,742	-7.753%
2025-06-24	37.4200	37.7900	36.8200	37.2000	+0.297%	706,289	-9.489%
2025-06-23	36.3900	37.2300	36.0578	37.0900	+1.561%	797,488	-9.221%
2025-06-20	36.5400	36.7800	35.5800	36.5200	+0.578%	4,248,740	-7.804%
2025-06-18	35.9400	36.8700	35.3500	36.3100	+2.339%	933,210	-7.271%
2025-06-17	36.3200	36.5200	35.4500	35.4800	-2.205%	692,280	-5.101%
2025-06-16	35.8800	36.9300	35.8800	36.2800	+1.653%	539,696	-7.194%
2025-06-13	35.8600	36.1177	35.2600	35.6900	-1.490%	261,364	-5.660%
2025-06-12	36.4000	36.7700	35.8800	36.2300	-0.957%	331,090	-7.066%
2025-06-11	37.2200	37.5950	36.2500	36.5800	-1.851%	355,779	-7.955%
2025-06-10	37.5800	37.5800	37.0200	37.2700	+0.161%	282,687	-9.659%
2025-06-09	37.5900	37.6700	36.4650	37.2100	+0.568%	959,861	-9.514%
2025-06-06	36.8000	37.0200	36.2100	37.0000	+0.927%	515,656	-9.000%
2025-06-05	36.4300	37.0000	36.3100	36.6600	-0.245%	601,765	-8.156%
2025-06-04	36.7100	36.8250	36.2000	36.7500	+0.218%	592,929	-8.381%
2025-06-03	36.4300	37.0550	36.0300	36.6700	+0.328%	448,555	-8.181%
2025-06-02	36.5400	36.9600	36.3200	36.5500	+0.027%	435,190	-7.880%
2025-05-30	35.9900	36.8300	35.3200	36.5400	+0.110%	396,754	-7.854%
2025-05-29	36.5300	37.0300	35.8600	36.5000	-0.191%	339,508	-7.753%
2025-05-28	36.7000	37.3250	36.3150	36.5700	-0.760%	441,311	-7.930%
2025-05-27	37.0700	37.2000	36.6100	36.8500	+0.683%	373,403	-8.630%
2025-05-23	36.0900	36.6500	36.0900	36.6000	+0.164%	256,780	-8.005%
2025-05-22	35.6200	36.6600	35.3600	36.5400	+1.839%	496,250	-7.854%
2025-05-21	36.4900	36.8900	35.5900	35.8800	-2.101%	245,449	-6.159%
2025-05-20	36.8400	37.3700	36.3600	36.6500	-0.326%	293,194	-8.131%
2025-05-19	37.0500	37.0699	36.4200	36.7700	-0.514%	258,577	-8.431%
2025-05-16	37.0600	37.2900	36.4200	36.9600	+0.791%	293,636	-8.902%
2025-05-15	36.4200	36.7500	35.5000	36.6700	+2.031%	308,347	-8.181%
2025-05-14	36.2100	36.4900	35.5800	35.9400	-0.167%	423,546	-6.316%
2025-05-13	36.9700	37.3300	35.0800	36.0000	-1.451%	396,728	-6.472%
2025-05-12	37.3200	37.6600	36.0400	36.5300	-0.082%	299,138	-7.829%
2025-05-09	35.7500	37.7400	35.5000	36.5600	+1.640%	558,936	-7.905%
2025-05-08	34.9700	35.9700	34.8000	35.9700	+3.541%	582,670	-6.394%
2025-05-07	34.9000	35.2950	34.0000	34.7400	+0.405%	499,949	-3.080%
2025-05-06	35.1500	35.9750	34.5200	34.6000	-2.315%	435,396	-2.688%
2025-05-05	36.4100	36.4100	34.9500	35.4200	-1.061%	314,087	-4.941%
2025-05-02	35.8200	36.3300	35.3500	35.8000	+1.359%	442,243	-5.950%
2025-05-01	35.2500	35.6300	34.8200	35.3200	+0.512%	403,894	-4.672%
2025-04-30	33.7200	35.3900	33.7200	35.1400	+3.201%	789,880	-4.183%
2025-04-29	33.7200	35.0000	33.6650	34.0500	+0.147%	628,992	-1.116%
2025-04-28	33.9000	34.2000	32.9800	34.0000	+1.644%	335,872	-0.971%
2025-04-25	33.6500	34.3500	33.2750	33.4500	-0.594%	297,486	+0.658%
2025-04-24	33.4000	33.6500	32.7500	33.6500	+1.754%	495,135	+0.059%
2025-04-23	33.5100	34.5500	32.8700	33.0700	-0.481%	407,637	+1.814%
2025-04-22	33.1400	34.2990	32.9300	33.2300	+0.302%	469,976	+1.324%
2025-04-21	33.8200	34.0000	32.4200	33.1300	-2.387%	448,103	+1.630%
2025-04-17	33.3600	34.1600	32.9750	33.9400	+1.830%	531,246	-0.796%
2025-04-16	32.8200	33.3600	32.1200	33.3300	+2.365%	361,244	+1.020%
2025-04-15	32.5700	33.1350	32.0500	32.5600	-0.580%	383,127	+3.409%
2025-04-14	32.4600	35.0700	31.5100	32.7500	+1.236%	341,980	+2.809%
2025-04-11	32.4700	32.9900	31.3200	32.3500	+1.094%	389,547	+4.080%
2025-04-10	31.3700	32.4200	30.3400	32.0000	+0.251%	703,635	+5.219%
2025-04-09	30.1800	33.1200	30.0000	31.9200	+2.242%	781,960	+5.482%
2025-04-08	32.2000	33.2400	29.8900	31.2200	-3.043%	1,798,303	+7.848%
2025-04-07	32.2600	33.2870	30.6100	32.2000	-2.098%	1,765,132	+4.565%
2025-04-04	32.2300	34.2500	32.2300	32.8900	-0.634%	1,962,516	+2.372%
2025-04-03	32.0000	33.4000	32.0000	33.1000	+1.069%	3,944,071	+1.722%
2025-04-02	32.4000	33.9200	32.1200	32.7500	+253.290%	10,043,385	+2.809%
2014-12-04	9.3300	9.4200	9.2000	9.2700	-0.430%	761,485	+263.215%
2014-12-03	9.4800	9.5400	9.2400	9.3100	-2.000%	581,229	+261.654%
2014-12-02	9.3500	9.5900	9.3200	9.5000	+2.151%	741,144	+254.421%
2014-12-01	9.0100	9.4450	9.0100	9.3000	+3.219%	1,093,571	+262.043%
2014-11-28	9.0900	9.1600	9.0100	9.0100	-1.098%	5,618,369	+273.696%
2014-11-26	9.2100	9.2150	9.0900	9.1100	-1.086%	331,412	+269.594%
2014-11-25	9.3000	9.3700	9.1900	9.2100	-0.647%	212,729	+265.581%
2014-11-24	9.2000	9.2800	9.2000	9.2700	+1.422%	416,928	+263.215%
2014-11-21	9.3300	9.4800	9.1300	9.1400	-3.178%	614,096	+268.381%
2014-11-20	9.2500	9.4600	9.1700	9.4400	+1.724%	167,791	+256.674%
2014-11-19	9.4800	9.4800	9.2000	9.2800	-2.419%	223,222	+262.823%
2014-11-18	9.3500	9.5200	9.3500	9.5100	+1.711%	132,791	+254.048%
2014-11-17	9.4100	9.5100	9.3200	9.3500	-0.953%	246,828	+260.107%
2014-11-14	9.4600	9.5000	9.3200	9.4400	-0.422%	173,954	+256.674%
2014-11-13	9.4800	9.5700	9.3860	9.4800	0.000%	175,454	+255.169%
2014-11-12	9.1600	9.4900	9.1600	9.4800	+2.709%	195,539	+255.169%
2014-11-11	9.3100	9.3400	9.2200	9.2300	-1.178%	210,939	+264.789%
2014-11-10	9.2400	9.3400	9.2200	9.3400	+0.755%	223,887	+260.493%
2014-11-07	9.4400	9.4990	9.1500	9.2700	-2.215%	543,680	+263.215%
2014-11-06	9.4400	9.5400	9.3400	9.4800	+0.106%	246,636	+255.169%
2014-11-05	9.6300	9.6700	9.4400	9.4700	-1.148%	374,617	+255.544%
2014-11-04	9.7100	9.7800	9.5500	9.5800	-1.744%	503,942	+251.461%
2014-11-03	9.8400	9.9300	9.7400	9.7500	-1.515%	488,753	+245.333%
2014-10-31	9.8500	9.9500	9.7900	9.9000	+1.643%	505,899	+240.101%
2014-10-30	9.8100	9.8900	9.4400	9.7400	-3.277%	422,335	+245.688%
2014-10-29	10.0700	10.2000	10.0000	10.0700	-0.099%	335,662	+234.359%
2014-10-28	9.8900	10.1000	9.8600	10.0800	+2.024%	314,617	+234.028%
2014-10-27	9.8400	9.9500	9.8110	9.8800	-0.403%	159,828	+240.789%
2014-10-24	10.1000	10.1500	9.9200	9.9200	-1.392%	123,232	+239.415%
2014-10-23	9.8900	10.0800	9.8600	10.0600	+2.653%	175,629	+234.692%
2014-10-22	9.8400	9.8800	9.7800	9.8000	-0.204%	157,896	+243.571%
2014-10-21	9.6500	9.8600	9.5700	9.8200	+2.185%	403,897	+242.872%
2014-10-20	9.6300	9.7800	9.5700	9.6100	-0.311%	314,742	+250.364%
2014-10-17	9.8500	9.8500	9.6000	9.6400	-1.532%	447,759	+249.274%
2014-10-16	9.8100	9.9570	9.7200	9.7900	-1.410%	240,125	+243.922%
2014-10-15	9.7700	10.0500	9.7000	9.9300	+0.404%	414,426	+239.074%
2014-10-14	9.9400	9.9900	9.8200	9.8900	+0.406%	430,357	+240.445%
2014-10-13	9.7600	9.9900	9.7100	9.8500	+1.129%	320,259	+241.827%
2014-10-10	9.6400	9.8600	9.6200	9.7400	+0.724%	422,087	+245.688%
2014-10-09	9.8600	9.8600	9.5300	9.6700	-1.927%	278,096	+248.190%
2014-10-08	9.6500	9.9200	9.6001	9.8600	+2.070%	307,071	+241.481%
2014-10-07	9.9300	9.9300	9.6200	9.6600	-3.303%	558,369	+248.551%
2014-10-06	10.1500	10.1700	9.9500	9.9900	-0.991%	433,654	+237.037%
2014-10-03	10.2400	10.2400	10.0400	10.0900	-0.395%	295,379	+233.697%
2014-10-02	10.0200	10.1800	9.9700	10.1300	+1.300%	370,401	+232.379%
2014-10-01	10.0600	10.1350	9.9000	10.0000	-0.892%	629,117	+236.700%
2014-09-30	10.1600	10.1800	10.0600	10.0900	-0.591%	356,516	+233.697%
2014-09-29	10.0500	10.1700	10.0448	10.1500	+0.197%	732,129	+231.724%
2014-09-26	9.9300	10.2263	9.9300	10.1300	+2.323%	631,814	+232.379%
2014-09-25	9.8300	9.9150	9.7700	9.9000	+0.508%	683,655	+240.101%
2014-09-24	9.8300	9.8700	9.8000	9.8500	+0.305%	308,388	+241.827%
2014-09-23	9.7800	9.8500	9.7200	9.8200	+0.409%	659,635	+242.872%
2014-09-22	9.6800	9.8100	9.5200	9.7800	+0.929%	606,474	+244.274%
2014-09-19	9.7300	9.7700	9.6310	9.6900	0.000%	1,133,856	+247.472%
2014-09-18	9.4400	9.7000	9.4200	9.6900	+2.976%	722,270	+247.472%
2014-09-17	9.2600	9.4100	9.2400	9.4100	+2.394%	1,012,090	+257.811%

.dark-mode .n6dmHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6dmHG{ color: #333333; background-color: white; border: 2px solid #333333; }SMASmartStop Self Storage REIT, Inc.stock NYSE

SMA
SmartStop Self Storage REIT, Inc.
stock NYSE