SMA - SmartStop Self Storage REIT, Inc.
36.53
-0.030 -0.082%
Share volume: 299,137
Last Updated: 05-12-2025
Trading/REIT:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.56
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $37.32 | $37.32 | $37.66 | $37.66 | $36.04 | $36.04 | $36.53 | $36.53 | 299,137 | $299,137.00 |
| 05-09-2025 | $35.75 | $35.75 | $37.74 | $37.74 | $35.50 | $35.50 | $36.56 | $36.56 | 558,936 | $558,936.00 |
| 05-08-2025 | $34.97 | $34.97 | $35.97 | $35.97 | $34.80 | $34.80 | $35.97 | $35.97 | 582,670 | $582,670.00 |
| 05-07-2025 | $34.90 | $34.90 | $35.30 | $35.30 | $34.00 | $34.00 | $34.74 | $34.74 | 499,949 | $499,949.00 |
| 05-06-2025 | $35.15 | $35.15 | $35.98 | $35.98 | $34.52 | $34.52 | $34.60 | $34.60 | 435,396 | $435,396.00 |
| 05-05-2025 | $36.41 | $36.41 | $36.41 | $36.41 | $34.95 | $34.95 | $35.42 | $35.42 | 314,087 | $314,087.00 |
| 05-02-2025 | $35.82 | $35.82 | $36.33 | $36.33 | $35.35 | $35.35 | $35.80 | $35.80 | 442,243 | $442,243.00 |
| 05-01-2025 | $35.25 | $35.25 | $35.63 | $35.63 | $34.82 | $34.82 | $35.32 | $35.32 | 403,894 | $403,894.00 |
| 04-30-2025 | $33.72 | $33.72 | $35.39 | $35.39 | $33.72 | $33.72 | $35.14 | $35.14 | 789,880 | $789,880.00 |
| 04-29-2025 | $33.72 | $33.59 | $35.00 | $34.86 | $33.67 | $33.54 | $34.05 | $33.92 | 628,992 | $628,992.00 |
