SmartStop Self Storage REIT, Inc. (SMA) Historical Stock Data
31.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMA is down -0.25% a day on average. There have been 14 days where SmartStop Self Storage REIT, Inc. closed green and 16 days where SMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 31.63 | 31.57 | ↓$0.06 (-0.19%) | 31.43 | 31.96 | 213.68K |
| 2025-12-23 | 31.77 | 31.23 | ↓$0.54 (-1.70%) | 31.19 | 31.92 | 286.81K |
| 2025-12-22 | 31.32 | 31.70 | ↑$0.38 (1.21%) | 31.32 | 31.96 | 559.80K |
| 2025-12-19 | 31.34 | 31.38 | ↑$0.04 (0.13%) | 31.06 | 31.96 | 578.25K |
| 2025-12-18 | 31.96 | 31.51 | ↓$0.45 (-1.41%) | 31.19 | 32.45 | 662.19K |
| 2025-12-17 | 31.96 | 32.27 | ↑$0.31 (0.97%) | 31.96 | 32.59 | 459.12K |
| 2025-12-16 | 32.68 | 32.03 | ↓$0.65 (-1.99%) | 32.02 | 32.96 | 558.30K |
| 2025-12-15 | 33.11 | 32.44 | ↓$0.67 (-2.02%) | 32.37 | 33.45 | 338.70K |
| 2025-12-12 | 33.31 | 32.74 | ↓$0.57 (-1.71%) | 32.71 | 33.75 | 552.69K |
| 2025-12-11 | 33.35 | 33.16 | ↓$0.19 (-0.57%) | 32.87 | 33.50 | 546.81K |
| 2025-12-10 | 32.39 | 32.72 | ↑$0.33 (1.02%) | 32.38 | 33.06 | 484.75K |
| 2025-12-09 | 33.17 | 32.57 | ↓$0.60 (-1.81%) | 32.52 | 33.46 | 709.34K |
| 2025-12-08 | 33.00 | 33.21 | ↑$0.21 (0.64%) | 32.74 | 33.45 | 1.05M |
| 2025-12-05 | 32.70 | 32.91 | ↑$0.21 (0.64%) | 32.27 | 32.96 | 569.90K |
| 2025-12-04 | 33.03 | 32.67 | ↓$0.36 (-1.09%) | 32.55 | 33.23 | 667.35K |
| 2025-12-03 | 32.81 | 33.00 | ↑$0.19 (0.58%) | 32.61 | 33.39 | 0.96M |
| 2025-12-02 | 32.85 | 32.66 | ↓$0.19 (-0.58%) | 32.35 | 32.85 | 497.68K |
| 2025-12-01 | 32.27 | 32.50 | ↑$0.23 (0.71%) | 32.08 | 32.63 | 418.68K |
| 2025-11-28 | 32.50 | 32.68 | ↑$0.18 (0.55%) | 32.12 | 32.93 | 259.11K |
| 2025-11-26 | 32.11 | 32.60 | ↑$0.49 (1.53%) | 32.11 | 33.07 | 652.06K |
| 2025-11-25 | 31.52 | 31.94 | ↑$0.42 (1.33%) | 31.29 | 32.14 | 777.36K |
| 2025-11-24 | 30.84 | 31.18 | ↑$0.34 (1.10%) | 30.76 | 31.45 | 723.41K |
| 2025-11-21 | 30.78 | 31.20 | ↑$0.42 (1.36%) | 30.17 | 31.72 | 744.96K |
| 2025-11-20 | 31.13 | 30.72 | ↓$0.41 (-1.32%) | 30.63 | 31.67 | 700.40K |
| 2025-11-19 | 31.90 | 31.26 | ↓$0.64 (-2.01%) | 30.43 | 32.23 | 1.04M |
| 2025-11-18 | 32.04 | 31.80 | ↓$0.24 (-0.75%) | 31.64 | 32.04 | 535.82K |
| 2025-11-17 | 32.67 | 31.82 | ↓$0.85 (-2.60%) | 31.66 | 33.41 | 388.67K |
| 2025-11-14 | 32.12 | 32.71 | ↑$0.59 (1.84%) | 31.50 | 32.99 | 507.39K |
| 2025-11-13 | 32.75 | 32.68 | ↓$0.07 (-0.21%) | 32.21 | 33.39 | 538.04K |
| 2025-11-12 | 33.20 | 32.78 | ↓$0.42 (-1.27%) | 32.76 | 33.39 | 720.82K |
Create an account or log in to view more rows.
$SMA hmm...
$SMA bull flag
breakout!
$SMA buying time
added
$SMA Waiting waiting waiting — you know for what !!! Announcement!!!
$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.