NYSE - Delayed Quote USD
SmartStop Self Storage REIT, Inc. (SMA)
35.94
-0.06
(-0.17%)
At close: May 14 at 4:00:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 36.21 | 36.49 | 35.58 | 35.94 | 35.94 | 423,500 |
| May 13, 2025 | 36.97 | 37.33 | 35.08 | 36.00 | 36.00 | 396,700 |
| May 12, 2025 | 37.32 | 37.66 | 36.04 | 36.53 | 36.53 | 299,100 |
| May 9, 2025 | 35.75 | 37.74 | 35.50 | 36.56 | 36.56 | 558,900 |
| May 8, 2025 | 34.97 | 35.97 | 34.80 | 35.97 | 35.97 | 582,700 |
| May 7, 2025 | 34.90 | 35.29 | 34.00 | 34.74 | 34.74 | 499,800 |
| May 6, 2025 | 35.15 | 35.97 | 34.52 | 34.60 | 34.60 | 435,400 |
| May 5, 2025 | 36.41 | 36.41 | 34.95 | 35.42 | 35.42 | 314,100 |
| May 2, 2025 | 35.82 | 36.33 | 35.35 | 35.80 | 35.80 | 442,200 |
| May 1, 2025 | 35.25 | 35.63 | 34.82 | 35.32 | 35.32 | 403,900 |
| Apr 30, 2025 | 0.132 Dividend | |||||
| Apr 30, 2025 | 33.72 | 35.39 | 33.72 | 35.14 | 35.14 | 789,900 |
| Apr 29, 2025 | 33.72 | 35.00 | 33.67 | 34.05 | 33.92 | 628,900 |
| Apr 28, 2025 | 33.90 | 34.20 | 32.98 | 34.00 | 33.87 | 335,900 |
| Apr 25, 2025 | 33.65 | 34.35 | 33.28 | 33.45 | 33.32 | 297,500 |
| Apr 24, 2025 | 33.40 | 33.65 | 32.75 | 33.65 | 33.52 | 495,100 |
| Apr 23, 2025 | 33.51 | 34.55 | 32.87 | 33.07 | 32.94 | 407,600 |
| Apr 22, 2025 | 33.14 | 34.30 | 32.93 | 33.23 | 33.10 | 470,000 |
| Apr 21, 2025 | 33.82 | 34.00 | 32.42 | 33.13 | 33.00 | 448,100 |
| Apr 17, 2025 | 33.36 | 34.16 | 32.97 | 33.94 | 33.81 | 531,100 |
| Apr 16, 2025 | 32.82 | 33.36 | 32.12 | 33.33 | 33.20 | 361,200 |
| Apr 15, 2025 | 32.57 | 33.13 | 32.05 | 32.56 | 32.43 | 383,100 |
| Apr 14, 2025 | 32.46 | 35.07 | 31.51 | 32.75 | 32.62 | 342,000 |
| Apr 11, 2025 | 32.47 | 32.99 | 31.32 | 32.35 | 32.22 | 389,500 |
| Apr 10, 2025 | 31.37 | 32.42 | 30.34 | 32.00 | 31.88 | 703,600 |
| Apr 9, 2025 | 30.18 | 33.12 | 30.00 | 31.92 | 31.80 | 782,000 |
| Apr 8, 2025 | 32.20 | 33.24 | 29.89 | 31.22 | 31.10 | 1,798,200 |
| Apr 7, 2025 | 32.26 | 33.29 | 30.61 | 32.20 | 32.08 | 1,765,100 |
| Apr 4, 2025 | 32.23 | 34.25 | 32.23 | 32.89 | 32.76 | 1,962,500 |
| Apr 3, 2025 | 32.00 | 33.40 | 32.00 | 33.10 | 32.97 | 3,944,100 |
| Apr 2, 2025 | 32.48 | 33.92 | 32.12 | 32.75 | 32.62 | 10,043,400 |
Related Tickers
EXR Extra Space Storage Inc.
145.81
-0.82%
CUBE CubeSmart
42.28
-0.87%
PSA Public Storage
298.19
-1.30%
NSA National Storage Affiliates Trust
34.61
-2.23%
PLYM Plymouth Industrial REIT, Inc.
16.18
-0.49%
NSR.AX National Storage REIT
2.3200
-0.85%
TRNO Terreno Realty Corporation
57.57
-2.18%
LINE Lineage, Inc.
45.86
-1.55%
COLD Americold Realty Trust, Inc.
17.94
+1.36%
REXR Rexford Industrial Realty, Inc.
35.12
-1.07%