SMA - SmartStop Self Storage REIT, Inc.
32.49
-1.170 -3.601%
Share volume: 1,174,664
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$33.66
-1.17
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $32.98 | $32.98 | $33.23 | $33.23 | $31.91 | $31.91 | $32.49 | $32.49 | 1,174,664 | $1,174,664.00 |
| 03-02-2026 | $32.94 | $32.94 | $34.36 | $34.36 | $32.83 | $32.83 | $33.66 | $33.66 | 836,098 | $836,098.00 |
| 02-27-2026 | $32.68 | $32.68 | $33.82 | $33.82 | $32.68 | $32.68 | $33.35 | $33.35 | 2,980,778 | $2,980,778.00 |
| 02-26-2026 | $33.08 | $32.96 | $33.84 | $33.71 | $32.10 | $31.98 | $33.00 | $32.88 | 1,426,887 | $1,426,887.00 |
| 02-25-2026 | $33.62 | $33.62 | $33.88 | $33.88 | $32.60 | $32.60 | $32.93 | $32.93 | 775,236 | $775,236.00 |
| 02-24-2026 | $34.87 | $34.87 | $35.45 | $35.45 | $33.35 | $33.35 | $33.37 | $33.37 | 1,101,026 | $1,101,026.00 |
| 02-23-2026 | $34.80 | $34.67 | $35.47 | $35.34 | $34.53 | $34.40 | $34.92 | $34.79 | 1,401,775 | $1,401,775.00 |
| 02-20-2026 | $33.93 | $33.93 | $34.97 | $34.97 | $33.55 | $33.55 | $34.85 | $34.85 | 750,472 | $750,472.00 |
| 02-19-2026 | $33.49 | $33.49 | $33.88 | $33.88 | $33.16 | $33.16 | $33.57 | $33.57 | 666,229 | $666,229.00 |
| 02-18-2026 | $34.20 | $34.20 | $34.79 | $34.79 | $33.44 | $33.44 | $33.47 | $33.47 | 586,948 | $586,948.00 |