MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMA — SmartStop Self Storage REIT, Inc.
NYSESmartStop Self Storage REIT, Inc.
$32.71
-0.10(-0.30%)
- O
- 32.56
- H
- 32.95
- L
- 32.44
- V
- 966.39K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$32.71
Period Return-3.79%
Period High$39.77
Period Low$29.41
Avg Daily Volume731.9K
Total Trading Days365
SMA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.56 | $32.95 | $32.44 | $32.71 | $-0.10 | -0.30% | 966,386 | $32.72 | $32.44 $32.95 |
| Oct 7, 2026 | $33.09 | $33.09 | $32.63 | $32.81 | $-0.32 | -0.97% | 833,157 | $32.82 | $32.63 $33.09 |
| Oct 6, 2026 | $32.79 | $33.40 | $32.79 | $33.13 | +$0.66 | +2.03% | 586,477 | $33.08 | $32.79 $33.40 |
| Oct 5, 2026 | $32.46 | $32.72 | $32.20 | $32.47 | $-0.04 | -0.12% | 1,034,302 | $32.48 | $32.20 $32.72 |
| Oct 2, 2026 | $32.00 | $32.84 | $32.00 | $32.51 | +$0.27 | +0.84% | 838,114 | $32.42 | $32.00 $32.84 |
| Oct 1, 2026 | $32.20 | $32.80 | $31.93 | $32.24 | +$0.04 | +0.12% | 879,159 | $32.36 | $31.93 $32.80 |
| Sep 30, 2026 | $32.84 | $32.84 | $32.03 | $32.20 | $-0.15 | -0.46% | 797,514 | $32.25 | $32.03 $32.84 |
| Sep 29, 2026 | $31.21 | $32.52 | $31.06 | $32.35 | +$1.15 | +3.69% | 1,279,093 | $32.09 | $31.06 $32.52 |
| Sep 28, 2026 | $31.64 | $31.94 | $31.06 | $31.20 | $-0.53 | -1.67% | 773,265 | $31.27 | $31.06 $31.94 |
| Sep 25, 2026 | $31.28 | $31.80 | $31.06 | $31.73 | +$0.48 | +1.54% | 462,678 | $31.53 | $31.06 $31.80 |
| Sep 24, 2026 | $31.82 | $32.07 | $31.19 | $31.25 | $-0.43 | -1.36% | 585,170 | $31.41 | $31.19 $32.07 |
| Sep 23, 2026 | $32.02 | $32.28 | $31.68 | $31.68 | $-0.76 | -2.34% | 1,038,337 | $31.87 | $31.68 $32.28 |
| Sep 22, 2026 | $32.88 | $33.00 | $32.35 | $32.44 | $-0.22 | -0.67% | 705,845 | $32.55 | $32.35 $33.00 |
| Sep 21, 2026 | $32.57 | $32.84 | $32.31 | $32.66 | +$0.09 | +0.28% | 627,238 | $32.60 | $32.31 $32.84 |
| Sep 18, 2026 | $32.56 | $33.02 | $32.38 | $32.57 | $-0.11 | -0.34% | 1,206,332 | $32.61 | $32.38 $33.02 |
| Sep 17, 2026 | $32.63 | $32.76 | $32.22 | $32.68 | +$0.42 | +1.30% | 488,885 | $32.57 | $32.22 $32.76 |
| Sep 16, 2026 | $32.05 | $32.84 | $32.03 | $32.26 | +$0.17 | +0.53% | 1,184,181 | $32.40 | $32.03 $32.84 |
| Sep 15, 2026 | $32.40 | $32.42 | $31.76 | $32.09 | $-0.12 | -0.37% | 1,359,766 | $32.14 | $31.76 $32.42 |
| Sep 14, 2026 | $32.56 | $32.69 | $32.08 | $32.21 | +$0.09 | +0.28% | 752,151 | $32.26 | $32.08 $32.69 |
| Sep 11, 2026 | $32.47 | $32.51 | $31.98 | $32.12 | +$0.07 | +0.22% | 393,225 | $32.22 | $31.98 $32.51 |
| Sep 10, 2026 | $31.92 | $32.18 | $31.81 | $32.05 | +$0.12 | +0.38% | 629,650 | $32.00 | $31.81 $32.18 |
| Sep 9, 2026 | $32.50 | $32.53 | $31.59 | $31.93 | $-0.67 | -2.06% | 598,249 | $31.94 | $31.59 $32.53 |
| Sep 8, 2026 | $32.61 | $32.90 | $32.45 | $32.60 | +$0.02 | +0.06% | 456,517 | $32.65 | $32.45 $32.90 |
| Sep 4, 2026 | $32.80 | $33.27 | $32.37 | $32.58 | $-0.52 | -1.57% | 525,858 | $32.85 | $32.37 $33.27 |
| Sep 3, 2026 | $32.95 | $33.23 | $32.52 | $33.10 | +$0.64 | +1.97% | 701,819 | $32.96 | $32.52 $33.23 |
| Sep 2, 2026 | $32.48 | $32.75 | $31.91 | $32.46 | $-0.04 | -0.12% | 1,194,707 | $32.43 | $31.91 $32.75 |
| Sep 1, 2026 | $32.69 | $32.98 | $32.24 | $32.50 | +$0.03 | +0.09% | 690,404 | $32.54 | $32.24 $32.98 |
| Aug 31, 2026 | $32.88 | $33.17 | $32.14 | $32.47 | $-0.57 | -1.73% | 782,629 | $32.44 | $32.14 $33.17 |
| Aug 28, 2026 | $33.38 | $33.54 | $32.93 | $33.04 | $-0.35 | -1.05% | 697,987 | $33.10 | $32.93 $33.54 |
| Aug 27, 2026 | $33.12 | $33.49 | $33.03 | $33.39 | $-0.57 | -1.68% | 945,648 | $33.33 | $33.03 $33.49 |