5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
+3.01%
1 YEAR PERFORMANCE
-11.47%
Smartstop Self Storage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.64 | $30.91 (-2.31%) | $31.72 | $30.83 | 385.93 K | $1.71 B |
| 05/12/2026 | $32.42 | $31.75 (-2.07%) | $32.42 | $31.59 | 469.30 K | $1.75 B |
| 05/11/2026 | $32.59 | $32.33 (-0.8%) | $32.88 | $32.21 | 354.60 K | $1.79 B |
| 05/08/2026 | $33.60 | $32.56 (-3.1%) | $33.60 | $32.54 | 774.51 K | $1.80 B |
| 05/07/2026 | $32.52 | $33.48 (2.95%) | $33.99 | $32.28 | 1.11 M | $1.85 B |
| 05/06/2026 | $31.58 | $32.09 (1.61%) | $32.40 | $31.25 | 798.30 K | $1.77 B |
| 05/05/2026 | $30.60 | $31.00 (1.31%) | $31.14 | $30.30 | 673.50 K | $1.71 B |
| 05/04/2026 | $31.00 | $30.38 (-2%) | $31.12 | $30.01 | 643.60 K | $1.68 B |
| 05/01/2026 | $31.49 | $31.34 (-0.48%) | $31.65 | $31.01 | 678.00 K | $1.73 B |
| 04/30/2026 | $31.52 | $31.48 (-0.13%) | $31.65 | $31.14 | 861.01 K | $1.74 B |
| 04/29/2026 | $31.87 | $31.56 (-0.97%) | $32.27 | $31.35 | 544.70 K | $1.74 B |
| 04/28/2026 | $31.94 | $32.05 (0.34%) | $32.12 | $31.49 | 542.31 K | $1.77 B |
| 04/27/2026 | $32.19 | $31.79 (-1.24%) | $32.79 | $31.73 | 631.10 K | $1.76 B |
| 04/24/2026 | $32.41 | $32.46 (0.15%) | $32.72 | $31.75 | 410.34 K | $1.79 B |
| 04/23/2026 | $31.93 | $32.49 (1.75%) | $32.52 | $31.57 | 596.30 K | $1.79 B |
| 04/22/2026 | $33.08 | $31.85 (-3.72%) | $33.08 | $31.74 | 714.50 K | $1.76 B |
| 04/21/2026 | $33.30 | $32.89 (-1.23%) | $33.40 | $32.52 | 607.70 K | $1.82 B |
| 04/20/2026 | $32.95 | $33.39 (1.34%) | $33.60 | $32.81 | 397.60 K | $1.84 B |
| 04/17/2026 | $32.56 | $33.19 (1.93%) | $33.24 | $32.49 | 743.03 K | $1.83 B |
| 04/16/2026 | $31.78 | $32.22 (1.38%) | $32.31 | $31.77 | 829.60 K | $1.78 B |
| 04/15/2026 | $32.13 | $31.80 (-1.03%) | $32.17 | $31.37 | 815.60 K | $1.76 B |
| 04/14/2026 | $31.73 | $32.32 (1.86%) | $32.43 | $31.66 | 580.40 K | $1.79 B |
| 04/13/2026 | $31.81 | $31.74 (-0.22%) | $31.81 | $31.26 | 476.10 K | $1.75 B |
| 04/10/2026 | $32.00 | $31.98 (-0.06%) | $32.18 | $31.72 | 392.51 K | $1.77 B |
| 04/09/2026 | $31.23 | $31.86 (2.02%) | $32.33 | $30.96 | 487.83 K | $1.76 B |
| 04/08/2026 | $30.90 | $31.45 (1.78%) | $31.48 | $30.72 | 653.63 K | $1.74 B |
| 04/07/2026 | $30.12 | $30.25 (0.43%) | $30.45 | $29.90 | 380.03 K | $1.67 B |
| 04/06/2026 | $30.73 | $30.36 (-1.2%) | $30.89 | $30.35 | 552.52 K | $1.68 B |
| 04/02/2026 | $30.16 | $30.89 (2.42%) | $31.02 | $30.00 | 573.90 K | $1.71 B |
| 04/01/2026 | $30.29 | $30.43 (0.46%) | $30.59 | $30.04 | 526.11 K | $1.68 B |
| 03/31/2026 | $30.46 | $30.28 (-0.59%) | $30.48 | $29.55 | 1.99 M | $1.67 B |
| 03/30/2026 | $30.53 | $29.78 (-2.46%) | $30.53 | $29.42 | 690.54 K | $1.64 B |
| 03/27/2026 | $29.89 | $30.01 (0.4%) | $30.05 | $29.59 | 671.73 K | $1.66 B |
| 03/26/2026 | $30.49 | $30.01 (-1.57%) | $31.08 | $29.90 | 943.81 K | $1.66 B |
| 03/25/2026 | $31.02 | $30.58 (-1.42%) | $31.07 | $30.18 | 552.34 K | $1.69 B |
| 03/24/2026 | $30.94 | $30.70 (-0.78%) | $31.51 | $30.56 | 733.74 K | $1.70 B |
| 03/23/2026 | $31.12 | $31.24 (0.39%) | $31.83 | $30.79 | 750.00 K | $1.73 B |
| 03/20/2026 | $31.72 | $30.31 (-4.45%) | $31.90 | $30.12 | 6.45 M | $1.67 B |
| 03/19/2026 | $31.69 | $31.78 (0.28%) | $32.22 | $31.66 | 695.10 K | $1.76 B |
| 03/18/2026 | $32.54 | $31.99 (-1.69%) | $33.10 | $31.96 | 1.25 M | $1.77 B |
| 03/17/2026 | $32.87 | $33.04 (0.52%) | $33.63 | $32.34 | 1.30 M | $1.82 B |
| 03/16/2026 | $32.81 | $32.62 (-0.58%) | $33.50 | $32.46 | 1.81 M | $1.80 B |
| 03/13/2026 | $31.96 | $31.75 (-0.66%) | $32.21 | $31.51 | 952.04 K | $1.75 B |
| 03/12/2026 | $31.68 | $31.48 (-0.63%) | $32.29 | $31.30 | 813.50 K | $1.74 B |
| 03/11/2026 | $32.04 | $31.96 (-0.25%) | $32.71 | $31.40 | 1.17 M | $1.77 B |
| 03/10/2026 | $31.95 | $32.21 (0.81%) | $32.76 | $31.70 | 1.11 M | $1.78 B |
| 03/09/2026 | $31.32 | $31.86 (1.72%) | $32.12 | $30.75 | 1.02 M | $1.76 B |
| 03/06/2026 | $32.46 | $31.81 (-2%) | $32.46 | $31.61 | 974.50 K | $1.76 B |
| 03/05/2026 | $32.40 | $32.48 (0.25%) | $33.00 | $32.28 | 705.65 K | $1.79 B |
| 03/04/2026 | $32.60 | $32.81 (0.64%) | $32.95 | $32.11 | 906.80 K | $1.81 B |
| 03/03/2026 | $32.98 | $32.49 (-1.49%) | $33.23 | $31.91 | 1.17 M | $1.79 B |
| 03/02/2026 | $32.94 | $33.66 (2.19%) | $34.36 | $32.83 | 836.10 K | $1.86 B |
| 02/27/2026 | $32.68 | $33.35 (2.05%) | $33.82 | $32.68 | 2.98 M | $1.84 B |
| 02/26/2026 | $33.08 | $33.00 (-0.24%) | $33.84 | $32.10 | 1.43 M | $1.82 B |
| 02/25/2026 | $33.62 | $32.93 (-2.05%) | $33.88 | $32.60 | 775.24 K | $1.82 B |
| 02/24/2026 | $34.87 | $33.37 (-4.3%) | $35.45 | $33.35 | 1.10 M | $1.84 B |
| 02/23/2026 | $34.80 | $34.92 (0.34%) | $35.47 | $34.53 | 1.40 M | $1.93 B |
| 02/20/2026 | $33.93 | $34.85 (2.71%) | $34.97 | $33.55 | 750.47 K | $1.93 B |
| 02/19/2026 | $33.49 | $33.57 (0.24%) | $33.88 | $33.16 | 666.23 K | $1.86 B |
| 02/18/2026 | $34.20 | $33.47 (-2.13%) | $34.79 | $33.44 | 586.95 K | $1.86 B |
| 02/17/2026 | $33.06 | $34.28 (3.69%) | $34.34 | $32.83 | 690.31 K | $1.90 B |
| 02/13/2026 | $32.04 | $32.85 (2.53%) | $32.85 | $31.63 | 608.22 K | $1.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
