SmartStop Self Storage REIT Stock Price History
NYSE: SMAReal EstateReal Estate Investment TrustsUSD
32.83+0.12 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMA price history at a glance
The price history for SmartStop Self Storage REIT (SMA) on this page begins on March 31, 2025, when the stock closed at $32.89; it most recently closed at $32.83 on October 5, 2026. The highest price in this record is $39.77, reached on September 15, 2025; the latest close is 17.5% below that peak. In the last 12 months alone, SMA has lost 7.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $39.77
- Date of high
- Sep 15, 2025
- Low since 2025
- $29.41
- Date of low
- May 18, 2026
- 52-week high
- $38.69
- 52-week low
- $29.41
- IPO year
- 2025
- Last close
- $32.83
SMA returns
1 week
+0.98%
1 month
+2.82%
3 months
-0.48%
6 months
+2.66%
Year to date
+6.11%
1 year
-7.23%
SMA price return, excluding dividends.
SMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.83 | +6.73% |
| 2025* | 30.76 | -6.48% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
SMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.86 | 33.12 | 32.73 | 32.83 | +0.37% | |
| 32.56 | 32.95 | 32.46 | 32.71 | -0.30% | |
| 33.09 | 33.05 | 32.64 | 32.81 | -0.97% | |
| 32.79 | 33.40 | 32.79 | 33.13 | +2.03% | |
| 32.46 | 32.72 | 32.20 | 32.47 | -0.12% | |
| 32.00 | 32.84 | 32.00 | 32.51 | +0.84% | |
| 32.20 | 32.80 | 31.93 | 32.24 | +0.12% | |
| 32.84 | 32.84 | 32.03 | 32.20 | -0.46% | |
| 31.21 | 32.52 | 31.06 | 32.35 | +3.69% | |
| 31.64 | 31.94 | 31.06 | 31.20 | -1.67% | |
| 31.28 | 31.80 | 31.06 | 31.73 | +1.54% | |
| 31.82 | 32.07 | 31.19 | 31.25 | -1.36% | |
| 32.02 | 32.28 | 31.68 | 31.68 | -2.34% | |
| 32.88 | 33.00 | 32.35 | 32.44 | -0.67% | |
| 32.57 | 32.84 | 32.31 | 32.66 | +0.28% | |
| 32.56 | 33.02 | 32.38 | 32.57 | -0.34% | |
| 32.63 | 32.76 | 32.22 | 32.68 | +1.30% | |
| 32.05 | 32.84 | 32.03 | 32.26 | +0.53% | |
| 32.40 | 32.42 | 31.76 | 32.09 | -0.37% | |
| 32.56 | 32.69 | 32.08 | 32.21 | +0.28% | |
| 32.47 | 32.51 | 31.98 | 32.12 | +0.22% | |
| 31.92 | 32.18 | 31.81 | 32.05 | +0.38% | |
| 32.50 | 32.53 | 31.59 | 31.93 | -2.06% | |
| 32.61 | 32.90 | 32.45 | 32.60 | +0.06% | |
| 32.80 | 33.27 | 32.37 | 32.58 | -1.57% | |
| 32.95 | 33.23 | 32.52 | 33.10 | +1.97% | |
| 32.48 | 32.75 | 31.91 | 32.46 | -0.12% | |
| 32.69 | 32.98 | 32.24 | 32.50 | +0.09% | |
| 32.88 | 33.17 | 32.14 | 32.47 | -1.73% | |
| 33.38 | 33.54 | 32.93 | 33.04 | -1.05% | |
| 33.12 | 33.49 | 33.03 | 33.39 | -1.68% | |
| 34.13 | 34.23 | 33.70 | 33.96 | -0.24% | |
| 33.99 | 34.20 | 33.50 | 34.04 | +0.53% | |
| 34.19 | 34.37 | 33.71 | 33.86 | -1.02% | |
| 34.56 | 34.59 | 34.21 | 34.21 | -0.67% | |
| 34.25 | 34.62 | 33.91 | 34.44 | -0.06% | |
| 34.31 | 35.01 | 34.30 | 34.46 | +0.97% | |
| 34.32 | 34.48 | 33.51 | 34.13 | +0.09% | |
| 33.70 | 34.10 | 33.64 | 34.10 | -0.15% | |
| 33.99 | 34.50 | 33.88 | 34.15 | -0.23% | |
| 33.87 | 34.31 | 33.52 | 34.23 | +1.54% | |
| 34.08 | 34.08 | 33.55 | 33.71 | -0.94% | |
| 33.83 | 34.28 | 33.83 | 34.03 | +0.12% | |
| 34.03 | 34.26 | 33.35 | 33.99 | -0.93% | |
| 34.46 | 34.92 | 34.22 | 34.31 | -0.44% | |
| 35.25 | 35.44 | 34.15 | 34.46 | +1.80% | |
| 33.33 | 34.01 | 33.26 | 33.85 | +0.50% | |
| 33.28 | 34.02 | 32.97 | 33.68 | +0.18% | |
| 33.76 | 33.91 | 33.46 | 33.62 | +0.24% | |
| 33.28 | 33.67 | 32.97 | 33.54 | -0.06% | |
| 34.72 | 34.74 | 33.38 | 33.56 | -3.89% | |
| 35.44 | 35.56 | 34.79 | 34.92 | -1.33% | |
| 35.57 | 35.92 | 35.21 | 35.39 | +0.74% | |
| 34.80 | 35.48 | 34.80 | 35.13 | +1.12% | |
| 33.94 | 34.97 | 33.77 | 34.74 | +3.09% | |
| 34.26 | 34.48 | 33.58 | 33.70 | -1.75% | |
| 34.18 | 34.44 | 33.97 | 34.30 | -0.17% | |
| 33.79 | 34.43 | 33.35 | 34.36 | +1.81% | |
| 33.93 | 34.10 | 33.65 | 33.75 | -1.57% | |
| 35.05 | 35.82 | 34.19 | 34.29 | -2.03% | |
| 33.38 | 35.23 | 33.22 | 35.00 | +5.64% | |
| 33.39 | 33.66 | 33.07 | 33.13 | -0.18% | |
| 33.45 | 33.60 | 33.11 | 33.19 | +0.12% | |
| 32.82 | 33.34 | 32.50 | 33.15 | +0.48% | |
| 32.54 | 33.09 | 32.47 | 32.99 | +1.45% | |
| 32.34 | 32.84 | 32.34 | 32.52 | -0.09% | |
| 32.55 | 32.59 | 32.01 | 32.55 | +0.03% | |
| 32.96 | 33.29 | 32.52 | 32.54 | -0.79% | |
| 33.43 | 33.48 | 32.44 | 32.80 | -2.58% | |
| 33.78 | 33.85 | 33.20 | 33.67 | +1.17% | |
| 33.48 | 33.48 | 32.52 | 33.28 | +2.40% | |
| 32.28 | 32.74 | 32.05 | 32.50 | -1.16% | |
| 33.37 | 33.67 | 32.46 | 32.88 | -1.67% | |
| 33.06 | 33.50 | 32.79 | 33.44 | +2.01% | |
| 32.93 | 33.19 | 32.29 | 32.78 | -0.21% | |
| 32.91 | 33.06 | 32.44 | 32.85 | +0.98% | |
| 32.79 | 33.20 | 32.43 | 32.53 | +0.46% | |
| 32.65 | 33.03 | 32.37 | 32.38 | -0.92% | |
| 32.30 | 32.84 | 31.97 | 32.68 | +2.41% | |
| 31.76 | 32.17 | 31.51 | 31.91 | -0.13% | |
| 32.44 | 32.58 | 31.85 | 31.95 | -0.93% | |
| 32.39 | 32.66 | 31.99 | 32.25 | +0.03% | |
| 32.35 | 32.86 | 32.08 | 32.24 | -0.52% | |
| 33.05 | 33.39 | 32.20 | 32.41 | -1.46% | |
| 32.60 | 33.25 | 32.59 | 32.89 | +0.74% | |
| 32.00 | 32.93 | 31.95 | 32.65 | +3.09% | |
| 31.02 | 31.68 | 30.90 | 31.67 | +2.46% | |
| 30.49 | 31.16 | 30.48 | 30.91 | +0.49% | |
| 30.87 | 30.98 | 30.38 | 30.76 | +1.59% | |
| 30.44 | 31.01 | 30.23 | 30.28 | -1.40% | |
| 30.34 | 30.77 | 30.20 | 30.71 | +0.10% | |
| 30.90 | 31.22 | 30.61 | 30.68 | -1.82% | |
| 31.17 | 31.49 | 30.78 | 31.25 | -0.89% | |
| 31.54 | 32.09 | 31.18 | 31.53 | +0.61% | |
| 31.24 | 31.48 | 30.99 | 31.34 | +1.00% | |
| 31.03 | 31.26 | 30.92 | 31.03 | +0.16% | |
| 30.93 | 31.02 | 30.56 | 30.98 | +0.36% | |
| 30.48 | 30.99 | 29.92 | 30.87 | +0.16% | |
| 29.56 | 30.90 | 29.56 | 30.82 | +4.02% | |
| 29.64 | 29.90 | 29.41 | 29.63 | -0.97% | |
| 29.67 | 30.22 | 29.57 | 29.92 | +0.94% | |
| 30.68 | 31.02 | 29.42 | 29.64 | -3.64% | |
| 31.33 | 31.57 | 30.73 | 30.76 | -0.49% | |
| 31.64 | 31.72 | 30.83 | 30.91 | -2.65% | |
| 32.42 | 32.42 | 31.59 | 31.75 | -1.79% | |
| 32.59 | 32.88 | 32.21 | 32.33 | -0.71% | |
| 33.60 | 33.60 | 32.54 | 32.56 | -2.75% | |
| 32.52 | 33.99 | 32.28 | 33.48 | +4.33% | |
| 31.58 | 32.40 | 31.25 | 32.09 | +3.52% | |
| 30.60 | 31.14 | 30.30 | 31.00 | +2.04% | |
| 31.00 | 31.12 | 30.01 | 30.38 | -3.06% | |
| 31.49 | 31.65 | 31.01 | 31.34 | -0.44% | |
| 31.52 | 31.65 | 31.14 | 31.48 | -0.25% | |
| 31.87 | 32.27 | 31.35 | 31.56 | -1.53% | |
| 31.94 | 32.12 | 31.49 | 32.05 | +0.82% | |
| 32.19 | 32.79 | 31.73 | 31.79 | -2.06% | |
| 32.41 | 32.72 | 31.75 | 32.46 | -0.09% | |
| 31.93 | 32.52 | 31.57 | 32.49 | +2.01% | |
| 33.08 | 33.08 | 31.74 | 31.85 | -3.16% | |
| 33.30 | 33.40 | 32.52 | 32.89 | -1.50% | |
| 32.95 | 33.60 | 32.81 | 33.39 | +0.60% | |
| 32.56 | 33.24 | 32.49 | 33.19 | +3.01% | |
| 31.78 | 32.31 | 31.77 | 32.22 | +1.32% | |
| 32.13 | 32.17 | 31.37 | 31.80 | -1.61% | |
| 31.73 | 32.43 | 31.66 | 32.32 | +1.83% | |
| 31.81 | 31.81 | 31.26 | 31.74 | -0.75% | |
| 32.00 | 32.18 | 31.72 | 31.98 | +0.38% | |
| 31.23 | 32.33 | 30.96 | 31.86 | +1.30% | |
| 30.90 | 31.48 | 30.72 | 31.45 | +3.97% | |
| 30.12 | 30.45 | 29.90 | 30.25 | -0.36% | |
| 30.73 | 30.89 | 30.35 | 30.36 | -1.72% | |
| 30.16 | 31.02 | 30.00 | 30.89 | +1.51% | |
| 30.29 | 30.59 | 30.04 | 30.43 | +0.50% | |
| 30.46 | 30.48 | 29.55 | 30.28 | +1.68% | |
| 30.53 | 30.53 | 29.42 | 29.78 | -0.77% | |
| 29.89 | 30.05 | 29.59 | 30.01 | 0.00% | |
| 30.49 | 31.08 | 29.90 | 30.01 | -1.86% | |
| 31.02 | 31.07 | 30.18 | 30.58 | -0.39% | |
| 30.94 | 31.51 | 30.56 | 30.70 | -1.73% | |
| 31.12 | 31.83 | 30.79 | 31.24 | +3.07% | |
| 31.72 | 31.90 | 30.12 | 30.31 | -4.63% | |
| 31.69 | 32.22 | 31.66 | 31.78 | -0.66% | |
| 32.54 | 33.10 | 31.96 | 31.99 | -3.18% | |
| 32.87 | 33.63 | 32.34 | 33.04 | +1.29% | |
| 32.81 | 33.50 | 32.46 | 32.62 | +2.74% | |
| 31.96 | 32.21 | 31.51 | 31.75 | +0.86% | |
| 31.68 | 32.29 | 31.30 | 31.48 | -1.50% | |
| 32.04 | 32.71 | 31.40 | 31.96 | -0.78% | |
| 31.95 | 32.76 | 31.70 | 32.21 | +1.10% | |
| 31.32 | 32.12 | 30.75 | 31.86 | +0.16% | |
| 32.46 | 32.46 | 31.61 | 31.81 | -2.06% | |
| 32.40 | 33.00 | 32.29 | 32.48 | -1.01% | |
| 32.60 | 32.95 | 32.11 | 32.81 | +0.98% | |
| 32.98 | 33.23 | 31.91 | 32.49 | -3.48% | |
| 32.94 | 34.36 | 32.83 | 33.66 | +0.93% | |
| 32.68 | 33.82 | 32.68 | 33.35 | +1.06% | |
| 33.08 | 33.84 | 32.10 | 33.00 | +0.21% | |
| 33.62 | 33.88 | 32.60 | 32.93 | -1.32% | |
| 34.87 | 35.45 | 33.35 | 33.37 | -4.44% | |
| 34.80 | 35.47 | 34.53 | 34.92 | +0.20% | |
| 33.93 | 34.97 | 33.55 | 34.85 | +3.81% | |
| 33.49 | 33.88 | 33.16 | 33.57 | +0.30% | |
| 34.20 | 34.79 | 33.44 | 33.47 | -2.36% | |
| 33.06 | 34.34 | 32.83 | 34.28 | +4.35% | |
| 32.04 | 32.85 | 31.63 | 32.85 | +2.40% | |
| 32.85 | 33.43 | 31.86 | 32.08 | -1.60% | |
| 32.60 | 32.93 | 32.16 | 32.60 | +0.18% | |
| 32.07 | 32.91 | 32.05 | 32.54 | +1.28% | |
| 31.84 | 32.21 | 31.60 | 32.13 | +0.22% | |
| 32.00 | 32.76 | 31.86 | 32.06 | +0.98% | |
| 31.80 | 32.30 | 31.57 | 31.75 | -2.73% | |
| 31.72 | 33.08 | 31.43 | 32.64 | +3.49% | |
| 31.23 | 32.20 | 31.22 | 31.54 | +0.77% | |
| 31.04 | 31.60 | 31.00 | 31.30 | -0.45% | |
| 31.39 | 31.56 | 30.91 | 31.44 | -0.03% | |
| 31.20 | 31.73 | 31.05 | 31.45 | +1.00% | |
| 31.73 | 32.05 | 31.05 | 31.14 | -1.67% | |
| 31.46 | 31.77 | 31.28 | 31.67 | +0.13% | |
| 32.23 | 32.23 | 31.28 | 31.63 | -0.91% | |
| 32.14 | 32.23 | 31.82 | 31.92 | -0.50% | |
| 32.15 | 32.78 | 31.89 | 32.08 | -0.77% | |
| 32.65 | 32.88 | 32.06 | 32.33 | -0.09% | |
| 33.14 | 33.36 | 32.28 | 32.36 | -3.80% | |
| 33.78 | 33.87 | 33.23 | 33.64 | -0.68% | |
| 33.15 | 33.90 | 32.76 | 33.87 | +2.42% | |
| 32.36 | 33.08 | 32.36 | 33.07 | +2.42% | |
| 32.44 | 32.58 | 31.60 | 32.29 | -0.55% | |
| 32.05 | 32.84 | 32.05 | 32.47 | +0.78% | |
| 31.81 | 32.36 | 31.41 | 32.22 | +1.77% | |
| 30.99 | 31.86 | 30.61 | 31.66 | +1.21% | |
| 31.73 | 32.15 | 31.09 | 31.28 | -1.88% | |
| 30.69 | 31.89 | 30.69 | 31.88 | +3.20% | |
| 30.91 | 31.02 | 30.29 | 30.89 | +0.42% | |
| 30.86 | 31.14 | 30.60 | 30.76 | -0.58% | |
| 31.35 | 31.45 | 30.87 | 30.94 | -1.40% | |
| 31.31 | 31.69 | 31.16 | 31.38 | +0.42% | |
| 31.57 | 32.00 | 31.19 | 31.25 | -0.86% | |
| 31.77 | 31.95 | 31.33 | 31.52 | -0.16% | |
| 31.63 | 31.96 | 31.39 | 31.57 | +1.09% | |
| 31.77 | 31.92 | 31.19 | 31.23 | -1.48% | |
| 31.32 | 31.96 | 31.32 | 31.70 | +1.02% | |
| 31.34 | 31.97 | 31.06 | 31.38 | -0.41% | |
| 32.00 | 32.45 | 31.19 | 31.51 | -2.36% | |
| 31.96 | 32.59 | 31.96 | 32.27 | +0.75% | |
| 32.68 | 32.96 | 32.02 | 32.03 | -1.26% | |
| 33.11 | 33.45 | 32.37 | 32.44 | -0.92% | |
| 33.31 | 33.75 | 32.71 | 32.74 | -1.27% | |
| 33.35 | 33.50 | 32.87 | 33.16 | +1.34% | |
| 32.39 | 33.06 | 32.24 | 32.72 | +0.46% | |
| 33.17 | 33.49 | 32.52 | 32.57 | -1.93% | |
| 33.00 | 33.45 | 32.74 | 33.21 | +0.91% | |
| 32.70 | 32.96 | 32.27 | 32.91 | +0.73% | |
| 33.03 | 33.23 | 32.55 | 32.67 | -1.00% | |
| 32.81 | 33.39 | 32.61 | 33.00 | +1.04% | |
| 32.85 | 32.85 | 32.35 | 32.66 | +0.49% | |
| 32.27 | 32.63 | 32.08 | 32.50 | -0.55% | |
| 32.50 | 32.93 | 32.12 | 32.68 | +0.25% | |
| 32.11 | 33.07 | 32.11 | 32.60 | +2.07% | |
| 31.52 | 32.14 | 31.29 | 31.94 | +2.44% | |
| 30.84 | 31.48 | 30.76 | 31.18 | -0.06% | |
| 30.78 | 31.72 | 30.17 | 31.20 | +1.56% | |
| 31.13 | 31.67 | 30.63 | 30.72 | -1.73% | |
| 31.90 | 32.23 | 30.43 | 31.26 | -1.70% | |
| 32.04 | 32.04 | 31.64 | 31.80 | -0.06% | |
| 32.67 | 33.41 | 31.66 | 31.82 | -2.72% | |
| 32.12 | 32.99 | 31.50 | 32.71 | +0.09% | |
| 32.75 | 33.39 | 32.21 | 32.68 | -0.31% | |
| 33.20 | 33.39 | 32.75 | 32.78 | -2.06% | |
| 33.47 | 33.76 | 32.99 | 33.47 | +0.69% | |
| 33.97 | 34.31 | 33.24 | 33.24 | -2.66% | |
| 34.39 | 35.28 | 33.80 | 34.15 | +0.06% | |
| 34.14 | 34.52 | 33.41 | 34.13 | -1.04% | |
| 34.44 | 34.75 | 33.98 | 34.49 | +0.97% | |
| 34.18 | 34.58 | 33.51 | 34.16 | -0.81% | |
| 33.97 | 34.44 | 33.24 | 34.44 | +0.26% | |
| 34.95 | 34.95 | 34.26 | 34.35 | -1.86% | |
| 36.17 | 36.92 | 34.84 | 35.00 | -3.05% | |
| 36.96 | 37.23 | 35.87 | 36.10 | -3.09% | |
| 37.38 | 37.48 | 36.75 | 37.25 | -0.69% | |
| 37.92 | 37.97 | 37.39 | 37.51 | -0.95% | |
| 38.19 | 38.69 | 37.82 | 37.87 | -0.21% | |
| 37.72 | 38.11 | 37.29 | 37.95 | +0.37% | |
| 37.56 | 37.96 | 37.00 | 37.81 | +0.72% | |
| 37.01 | 37.79 | 36.94 | 37.54 | +1.57% | |
| 36.43 | 36.96 | 36.24 | 36.96 | +0.79% | |
| 36.02 | 36.90 | 35.90 | 36.67 | +0.25% | |
| 36.16 | 36.58 | 34.75 | 36.58 | +2.75% | |
| 35.91 | 36.50 | 35.07 | 35.60 | +0.11% | |
| 35.09 | 35.83 | 34.93 | 35.56 | +0.91% | |
| 34.96 | 35.43 | 34.76 | 35.24 | +0.95% | |
| 35.25 | 35.76 | 34.69 | 34.91 | -1.36% | |
| 35.70 | 35.87 | 34.98 | 35.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMA chart for longer ranges.