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

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	35.54	35.54	33.66	33.88	778,041	33.88
7/30/2025	36.74	36.74	35.28	35.63	360,726	35.49
7/29/2025	36.52	36.52	35.65	36.29	608,606	36.15
7/28/2025	36.56	36.64	35.94	36.16	513,988	36.02
7/25/2025	36.70	36.89	35.81	36.21	228,440	36.07
7/24/2025	37.04	37.24	36.38	36.38	294,661	36.24
7/23/2025	37.15	37.77	36.80	37.15	406,315	37.01
7/22/2025	36.34	37.26	36.30	37.06	538,341	36.92
7/21/2025	36.00	36.73	36.00	36.26	284,914	36.12
7/18/2025	36.14	36.14	35.42	35.97	317,961	35.83
7/17/2025	36.19	36.22	35.61	35.94	350,546	35.80
7/16/2025	35.89	36.64	35.77	36.15	651,502	36.01
7/15/2025	36.33	36.70	35.73	35.89	442,560	35.75
7/14/2025	36.08	36.60	35.88	36.38	480,913	36.24
7/11/2025	35.23	36.20	35.05	36.13	578,305	35.99
7/10/2025	36.78	36.80	35.59	35.71	1,094,461	35.57
7/09/2025	36.34	36.47	35.90	36.32	435,722	36.18
7/08/2025	37.06	37.06	36.34	36.50	318,839	36.36
7/07/2025	37.24	37.30	36.35	36.67	775,401	36.53
7/03/2025	36.91	37.37	36.83	37.20	415,707	37.06
7/02/2025	37.09	37.28	36.41	37.23	790,561	37.09
7/01/2025	35.94	37.34	35.86	37.02	479,392	36.88
6/30/2025	35.93	36.39	34.97	36.23	1,199,650	36.09
6/27/2025	36.35	36.91	35.67	36.05	5,696,778	35.78
6/26/2025	36.30	36.54	35.63	36.22	663,932	35.95
6/25/2025	37.50	37.65	36.30	36.50	601,742	36.23
6/24/2025	37.42	37.79	36.82	37.20	706,289	36.92
6/23/2025	36.39	37.23	36.06	37.09	797,488	36.81
6/20/2025	36.54	36.78	35.58	36.52	4,248,741	36.25
6/18/2025	35.94	36.87	35.35	36.31	933,210	36.04
6/17/2025	36.32	36.52	35.45	35.48	692,266	35.22
6/16/2025	35.88	36.93	35.88	36.28	539,696	36.01
6/13/2025	35.86	36.12	35.26	35.69	261,364	35.42
6/12/2025	36.40	36.77	35.88	36.23	331,090	35.96
6/11/2025	37.22	37.59	36.25	36.58	355,779	36.31
6/10/2025	37.58	37.58	37.02	37.27	282,647	36.99
6/09/2025	37.59	37.67	36.47	37.21	959,861	36.93
6/06/2025	36.80	37.02	36.21	37.00	515,656	36.72
6/05/2025	36.43	37.00	36.31	36.66	601,765	36.39
6/04/2025	36.71	36.83	36.20	36.75	592,929	36.48
6/03/2025	36.43	37.05	36.03	36.67	448,555	36.40
6/02/2025	36.54	36.96	36.32	36.55	435,190	36.28
5/30/2025	35.99	36.83	35.32	36.54	396,754	36.27
5/29/2025	36.53	37.03	35.86	36.50	339,508	36.09
5/28/2025	36.70	37.33	36.31	36.57	441,301	36.16
5/27/2025	37.07	37.20	36.61	36.85	373,403	36.44
5/23/2025	36.09	36.65	36.09	36.60	256,780	36.19
5/22/2025	35.62	36.66	35.36	36.54	496,250	36.13
5/21/2025	36.49	36.89	35.59	35.88	245,449	35.48
5/20/2025	36.84	37.37	36.36	36.65	293,194	36.24
5/19/2025	37.05	37.07	36.42	36.77	258,577	36.36
5/16/2025	37.06	37.29	36.42	36.96	293,636	36.55
5/15/2025	36.42	36.75	35.50	36.67	308,347	36.26
5/14/2025	36.21	36.49	35.58	35.94	423,546	35.54
5/13/2025	36.97	37.33	35.08	36.00	396,728	35.60
5/12/2025	37.32	37.66	36.04	36.53	299,138	36.12
5/09/2025	35.75	37.74	35.50	36.56	558,936	36.15
5/08/2025	34.97	35.97	34.80	35.97	582,670	35.57
5/07/2025	34.90	35.30	34.00	34.74	499,948	34.35
5/06/2025	35.15	35.98	34.52	34.60	435,396	34.21
5/05/2025	36.41	36.41	34.95	35.42	314,087	35.02
5/02/2025	35.82	36.33	35.35	35.80	442,243	35.40
5/01/2025	35.25	35.63	34.82	35.32	403,389	34.93