SmartStop Self Storage REIT, Inc. Common Stock (SMA)

Historical Prices For SmartStop Self Storage REIT, Inc. Common Stock (SMA)

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	35.99	36.02	34.70	35.10	1,432,962	35.10
10/03/2025	36.50	37.70	35.61	35.94	1,395,835	35.94
10/02/2025	37.50	37.78	34.90	37.32	2,053,426	37.32
10/01/2025	36.36	38.48	36.36	38.42	764,558	38.42
9/30/2025	37.88	38.48	36.92	37.64	1,141,398	37.64
9/29/2025	36.82	37.74	36.39	37.25	836,194	37.25
9/26/2025	36.60	37.80	36.00	36.90	563,451	36.90
9/25/2025	36.54	37.05	36.01	36.31	223,971	36.31
9/24/2025	36.71	36.92	36.00	36.45	310,896	36.45
9/23/2025	37.00	37.34	36.63	37.00	172,203	37.00
9/22/2025	36.80	37.20	36.48	36.96	260,811	36.96
9/19/2025	38.32	38.45	36.98	37.05	1,188,156	37.05
9/18/2025	38.65	38.99	38.10	38.25	418,135	38.25
9/17/2025	39.11	39.18	38.42	38.65	736,541	38.65
9/16/2025	38.60	38.97	38.02	38.74	628,018	38.74
9/15/2025	39.13	39.77	38.34	38.74	452,511	38.74
9/12/2025	38.57	39.15	38.56	38.99	382,375	38.99
9/11/2025	37.92	38.73	37.92	38.66	294,167	38.66
9/10/2025	37.79	38.32	37.61	37.87	286,228	37.87
9/09/2025	37.73	37.76	37.37	37.66	265,135	37.66
9/08/2025	37.29	37.67	36.80	37.62	289,992	37.62
9/05/2025	36.93	37.73	36.92	37.34	389,506	37.34
9/04/2025	36.28	36.86	36.15	36.80	364,270	36.80
9/03/2025	35.95	36.40	35.60	36.28	368,474	36.28
9/02/2025	36.12	36.50	35.91	36.06	366,521	36.06
8/29/2025	36.84	37.26	36.12	36.39	456,544	36.39
8/28/2025	36.45	36.92	36.12	36.81	443,298	36.67
8/27/2025	36.47	37.05	35.98	36.49	308,855	36.36
8/26/2025	36.36	36.68	36.00	36.11	1,078,155	35.98
8/25/2025	36.22	36.75	36.06	36.38	616,909	36.25
8/22/2025	36.20	37.52	36.05	36.54	907,622	36.41
8/21/2025	35.29	36.20	35.23	35.83	694,812	35.70
8/20/2025	35.29	35.99	35.00	35.55	627,623	35.42
8/19/2025	34.40	35.27	34.40	35.09	407,615	34.96
8/18/2025	35.09	35.41	34.49	34.49	443,246	34.36
8/15/2025	34.83	35.50	34.57	35.11	336,381	34.98
8/14/2025	34.97	35.49	34.35	34.79	262,168	34.66
8/13/2025	34.75	35.31	34.35	35.26	329,651	35.13
8/12/2025	33.81	34.48	33.65	34.42	302,899	34.29
8/11/2025	34.12	34.17	33.67	33.86	262,891	33.73
8/08/2025	34.52	34.66	33.73	33.98	281,702	33.85
8/07/2025	34.63	35.03	32.94	34.62	2,164,841	34.49
8/06/2025	35.44	35.48	34.77	34.92	483,577	34.79
8/05/2025	34.77	35.52	34.52	35.24	765,586	35.11
8/04/2025	34.81	35.46	34.57	34.96	432,985	34.83
8/01/2025	34.93	34.93	33.55	34.80	768,299	34.67
7/31/2025	35.54	35.54	33.66	33.88	778,041	33.75
7/30/2025	36.74	36.74	35.28	35.63	360,726	35.36
7/29/2025	36.52	36.52	35.65	36.29	608,606	36.02
7/28/2025	36.56	36.64	35.94	36.16	513,988	35.89
7/25/2025	36.70	36.89	35.81	36.21	228,440	35.94
7/24/2025	37.04	37.24	36.38	36.38	294,661	36.11
7/23/2025	37.15	37.77	36.80	37.15	406,315	36.87
7/22/2025	36.34	37.26	36.30	37.06	538,341	36.78
7/21/2025	36.00	36.73	36.00	36.26	284,914	35.99
7/18/2025	36.14	36.14	35.42	35.97	317,961	35.70
7/17/2025	36.19	36.22	35.61	35.94	350,546	35.67
7/16/2025	35.89	36.64	35.77	36.15	651,502	35.88
7/15/2025	36.33	36.70	35.73	35.89	442,560	35.62
7/14/2025	36.08	36.60	35.88	36.38	480,913	36.11
7/11/2025	35.23	36.20	35.05	36.13	578,305	35.86
7/10/2025	36.78	36.80	35.59	35.71	1,094,461	35.44
7/09/2025	36.34	36.47	35.90	36.32	435,722	36.05
7/08/2025	37.06	37.06	36.34	36.50	318,839	36.23
7/07/2025	37.24	37.30	36.35	36.67	775,401	36.40