SmartStop Self Storage REIT, Inc. (SMA) Historical Stock Data
36.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMA is up 0.00% a day on average. There have been 11 days where SmartStop Self Storage REIT, Inc. closed green and 19 days where SMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 36.70 | 36.57 | ↓$0.13 (-0.35%) | 36.32 | 37.33 | 386.40K |
| 2025-05-27 | 37.07 | 36.85 | ↓$0.22 (-0.59%) | 36.61 | 37.20 | 318.50K |
| 2025-05-23 | 36.09 | 36.60 | ↑$0.51 (1.41%) | 36.09 | 36.65 | 256.78K |
| 2025-05-22 | 35.62 | 36.54 | ↑$0.92 (2.58%) | 35.36 | 36.66 | 496.25K |
| 2025-05-21 | 36.49 | 35.88 | ↓$0.61 (-1.67%) | 35.59 | 36.89 | 245.45K |
| 2025-05-20 | 36.84 | 36.65 | ↓$0.19 (-0.52%) | 36.36 | 37.37 | 293.19K |
| 2025-05-19 | 37.05 | 36.77 | ↓$0.28 (-0.76%) | 36.42 | 37.06 | 258.58K |
| 2025-05-16 | 37.06 | 36.96 | ↓$0.10 (-0.27%) | 36.42 | 37.29 | 293.60K |
| 2025-05-15 | 36.42 | 36.67 | ↑$0.25 (0.69%) | 35.67 | 36.75 | 308.35K |
| 2025-05-14 | 36.21 | 35.94 | ↓$0.27 (-0.75%) | 35.58 | 36.49 | 363.54K |
| 2025-05-13 | 36.97 | 36.00 | ↓$0.97 (-2.62%) | 35.08 | 37.33 | 396.73K |
| 2025-05-12 | 37.32 | 36.53 | ↓$0.79 (-2.12%) | 36.07 | 37.60 | 299.14K |
| 2025-05-09 | 35.75 | 36.56 | ↑$0.81 (2.27%) | 35.50 | 37.74 | 539.18K |
| 2025-05-08 | 34.97 | 35.97 | ↑$1.00 (2.86%) | 34.80 | 35.97 | 582.67K |
| 2025-05-07 | 34.90 | 34.74 | ↓$0.16 (-0.46%) | 34.00 | 35.30 | 499.82K |
| 2025-05-06 | 35.15 | 34.60 | ↓$0.55 (-1.56%) | 34.64 | 35.98 | 433.54K |
| 2025-05-05 | 36.41 | 35.42 | ↓$0.99 (-2.72%) | 34.95 | 36.41 | 314.09K |
| 2025-05-02 | 35.82 | 35.80 | ↓$0.02 (-0.06%) | 35.44 | 36.19 | 442.24K |
| 2025-05-01 | 35.25 | 35.32 | ↑$0.07 (0.20%) | 34.82 | 35.59 | 403.03K |
| 2025-04-30 | 33.72 | 35.14 | ↑$1.42 (4.21%) | 33.72 | 35.35 | 789.88K |
| 2014-12-04 | 9.33 | 9.27 | ↓$0.06 (-0.64%) | 9.20 | 9.42 | 761.30K |
| 2014-12-03 | 9.48 | 9.31 | ↓$0.17 (-1.79%) | 9.24 | 9.54 | 581.03K |
| 2014-12-02 | 9.35 | 9.50 | ↑$0.15 (1.60%) | 9.32 | 9.59 | 740.94K |
| 2014-12-01 | 9.01 | 9.30 | ↑$0.29 (3.22%) | 9.01 | 9.45 | 1.09M |
| 2014-11-28 | 9.09 | 9.01 | ↓$0.08 (-0.88%) | 9.01 | 9.16 | 5.62M |
| 2014-11-26 | 9.21 | 9.11 | ↓$0.10 (-1.09%) | 9.09 | 9.22 | 331.28K |
| 2014-11-25 | 9.30 | 9.21 | ↓$0.09 (-0.97%) | 9.19 | 9.37 | 212.53K |
| 2014-11-24 | 9.20 | 9.27 | ↑$0.07 (0.76%) | 9.20 | 9.28 | 416.73K |
| 2014-11-21 | 9.33 | 9.14 | ↓$0.19 (-2.04%) | 9.13 | 9.48 | 613.50K |
| 2014-11-20 | 9.25 | 9.44 | ↑$0.19 (2.05%) | 9.17 | 9.46 | 167.59K |
Create an account or log in to view more rows.
$SMA trash
$SMA wow! I sold too early
$SMA call the SEC
$SMA holdddd it tight yall
$SMA beauty. Bag secured
$SMA buy and hodl friends. we may be early
but we are not wrong. very soon.
$SMA lets go!!
$SMA Powell save me
$SMA Slapping that ask today
$SMA Tendie tickets on discount today!!!