SMA - SmartStop Self Storage REIT, Inc.
33.19
0.970 2.923%
Share volume: 741,523
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$32.22
0.97
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $32.56 | $32.56 | $33.24 | $33.24 | $32.49 | $32.49 | $33.19 | $33.19 | 741,523 | $741,523.00 |
| 04-16-2026 | $31.78 | $31.78 | $32.31 | $32.31 | $31.77 | $31.77 | $32.22 | $32.22 | 829,583 | $829,583.00 |
| 04-15-2026 | $32.13 | $32.13 | $32.17 | $32.17 | $31.37 | $31.37 | $31.80 | $31.80 | 815,595 | $815,595.00 |
| 04-14-2026 | $31.73 | $31.73 | $32.43 | $32.43 | $31.66 | $31.66 | $32.32 | $32.32 | 580,370 | $580,370.00 |
| 04-13-2026 | $31.81 | $31.81 | $31.81 | $31.81 | $31.26 | $31.26 | $31.74 | $31.74 | 476,050 | $476,050.00 |
| 04-10-2026 | $32.00 | $32.00 | $32.18 | $32.18 | $31.72 | $31.72 | $31.98 | $31.98 | 392,508 | $392,508.00 |
| 04-09-2026 | $31.23 | $31.23 | $32.33 | $32.33 | $30.96 | $30.96 | $31.86 | $31.86 | 487,829 | $487,829.00 |
| 04-08-2026 | $30.90 | $30.90 | $31.48 | $31.48 | $30.72 | $30.72 | $31.45 | $31.45 | 653,630 | $653,630.00 |
| 04-07-2026 | $30.12 | $30.12 | $30.45 | $30.45 | $29.90 | $29.90 | $30.25 | $30.25 | 380,028 | $380,028.00 |
| 04-06-2026 | $30.73 | $30.73 | $30.89 | $30.89 | $30.35 | $30.35 | $30.36 | $30.36 | 552,517 | $552,517.00 |