SmartStop Self Storage REIT, Inc. (SMA)
NYSE:SMA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
30.12
30.45
29.90
30.25
30.25
-0.36%
380,028
0.42
Apr 06, 2026
30.73
30.89
30.35
30.36
30.36
-1.72%
552,517
0.60
Apr 03, 2026
30.16
31.02
30.00
30.89
30.89
0.00%
0
0.00
Apr 02, 2026
30.16
31.02
30.00
30.89
30.89
+1.51%
573,875
0.61
Apr 01, 2026
30.29
30.59
30.04
30.43
30.43
+0.50%
526,109
0.56
Mar 31, 2026
30.46
30.48
29.55
30.28
30.28
+2.15%
1,991,787
2.20
Mar 30, 2026
30.53
30.53
29.42
29.78
29.64
-0.77%
690,539
0.76
Mar 27, 2026
29.89
30.05
29.59
30.01
29.87
0.00%
671,730
0.75
Mar 26, 2026
30.49
31.08
29.90
30.01
29.87
-1.86%
943,810
1.06
Mar 25, 2026
31.02
31.07
30.18
30.58
30.44
-0.39%
552,339
0.62
Mar 24, 2026
30.94
31.51
30.56
30.70
30.56
-1.73%
733,735
0.84
Mar 23, 2026
31.12
31.83
30.79
31.24
31.10
+3.07%
749,999
0.87
Mar 20, 2026
31.72
31.90
30.12
30.31
30.17
-4.62%
6,446,917
8.35
Mar 19, 2026
31.69
32.22
31.66
31.78
31.63
-0.66%
695,100
0.90
Mar 18, 2026
32.54
33.10
31.96
31.99
31.84
-3.18%
1,246,229
1.55
Mar 17, 2026
32.87
33.63
32.34
33.04
32.89
+1.29%
1,301,002
1.63
Mar 16, 2026
32.81
33.50
32.46
32.62
32.47
+2.74%
1,805,847
2.33
Mar 13, 2026
31.96
32.21
31.51
31.75
31.61
+0.86%
952,037
1.24
Mar 12, 2026
31.68
32.29
31.30
31.48
31.34
-1.50%
813,450
1.06
Mar 11, 2026
32.04
32.71
31.40
31.96
31.81
-0.78%
1,167,989
1.54
Mar 10, 2026
31.95
32.76
31.70
32.21
32.06
+1.10%
1,114,909
1.49
Mar 09, 2026
31.32
32.12
30.75
31.86
31.71
+0.16%
1,019,006
1.37
Mar 06, 2026
32.46
32.46
31.61
31.81
31.66
-2.06%
974,468
1.31
Mar 05, 2026
32.40
33.00
32.29
32.48
32.33
-1.01%
705,647
0.94
Mar 04, 2026
32.60
32.95
32.11
32.81
32.66
+0.99%
906,758
1.22
Mar 03, 2026
32.98
33.23
31.91
32.49
32.34
-3.48%
1,174,729
1.59
Mar 02, 2026
32.94
34.36
32.83
33.66
33.51
+0.93%
836,098
1.13
Feb 27, 2026
32.68
33.82
32.68
33.35
33.20
+1.44%
2,980,778
4.25
Feb 26, 2026
33.08
33.84
32.10
33.00
32.73
+0.21%
1,426,887
2.08
Feb 25, 2026
33.62
33.88
32.60
32.93
32.66
-1.32%
775,236
1.14
Feb 24, 2026
34.87
35.45
33.35
33.37
33.09
-4.44%
1,101,026
1.67
Feb 23, 2026
34.80
35.47
34.53
34.92
34.63
+0.20%
1,401,775
2.16
Feb 20, 2026
33.93
34.97
33.55
34.85
34.56
+3.81%
750,472
1.16
Feb 19, 2026
33.49
33.88
33.16
33.57
33.29
+0.30%
666,229
0.98
Feb 18, 2026
34.20
34.79
33.44
33.47
33.19
-2.36%
586,948
0.86
Feb 17, 2026
33.06
34.34
32.83
34.28
34.00
+4.35%
690,313
1.01
Feb 16, 2026
32.04
32.85
31.63
32.85
32.58
0.00%
0
0.00
Feb 13, 2026
32.04
32.85
31.63
32.85
32.58
+2.40%
608,219
0.87
Feb 12, 2026
32.85
33.43
31.86
32.08
31.81
-1.60%
739,233
1.06
Feb 11, 2026
32.60
32.93
32.16
32.60
32.33
+0.18%
391,437
0.56
Feb 10, 2026
32.07
32.91
32.05
32.54
32.27
+1.28%
329,143
0.47
Feb 09, 2026
31.84
32.21
31.60
32.13
31.86
+0.22%
259,898
0.36
Feb 06, 2026
32.00
32.76
31.86
32.06
31.80
+0.98%
539,980
0.75
Feb 05, 2026
31.80
32.30
31.57
31.75
31.49
-2.73%
1,093,575
1.55
Feb 04, 2026
31.72
33.08
31.43
32.64
32.37
+3.49%
740,317
1.05
Feb 03, 2026
31.23
32.20
31.22
31.54
31.28
+0.77%
716,306
1.01
Feb 02, 2026
31.04
31.60
31.00
31.30
31.04
-0.45%
632,116
0.89
Jan 30, 2026
31.39
31.56
30.91
31.44
31.18
+0.40%
465,189
0.65
Jan 29, 2026
31.20
31.73
31.05
31.45
31.06
+1.00%
827,530
1.16
Jan 28, 2026
31.73
32.05
31.05
31.14
30.75
-1.67%
473,634
0.66
Rows: