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

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

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	35.82	36.33	35.35	35.80	442,243	35.80
5/01/2025	35.25	35.63	34.82	35.32	403,389	35.32
4/30/2025	33.72	35.39	33.72	35.14	789,880	35.14
4/29/2025	33.72	35.00	33.66	34.05	628,992	33.92
4/28/2025	33.90	34.20	32.98	34.00	335,872	33.87
4/25/2025	33.65	34.35	33.27	33.45	297,486	33.32
4/24/2025	33.40	33.65	32.75	33.65	495,135	33.52
4/23/2025	33.51	34.55	32.87	33.07	407,637	32.94
4/22/2025	33.14	34.30	32.93	33.23	469,976	33.10
4/21/2025	33.82	34.00	32.42	33.13	448,103	33.00
4/17/2025	33.36	34.16	32.98	33.94	531,246	33.81
4/16/2025	32.82	33.36	32.12	33.33	361,239	33.20
4/15/2025	32.57	33.13	32.05	32.56	383,117	32.43
4/14/2025	32.46	35.07	31.51	32.75	341,978	32.62
4/11/2025	32.47	32.99	31.32	32.35	389,547	32.22
4/10/2025	31.37	32.42	30.34	32.00	703,635	31.88
4/09/2025	30.18	33.12	30.00	31.92	781,960	31.80
4/08/2025	32.20	33.24	29.89	31.22	1,798,182	31.10
4/07/2025	32.26	33.29	30.61	32.20	1,765,126	32.08
4/04/2025	32.23	34.25	32.23	32.89	1,962,516	32.76
4/03/2025	32.00	33.40	32.00	33.10	3,944,051	32.97
4/02/2025	32.40	33.92	32.12	32.75	10,040,730	32.62