5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
+1.11%
YEAR-TO-DATE PERFORMANCE
+3.01%
1 YEAR PERFORMANCE
-11.60%
Smartstop Self Storage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $33.06 | $33.44 (1.15%) | $33.50 | $32.78 | 1.99 M | $1.85 B |
| 06/25/2026 | $32.93 | $32.78 (-0.46%) | $33.19 | $32.29 | 499.80 K | $1.81 B |
| 06/24/2026 | $32.91 | $32.85 (-0.18%) | $33.06 | $32.44 | 575.21 K | $1.81 B |
| 06/23/2026 | $32.79 | $32.53 (-0.79%) | $33.20 | $32.43 | 554.20 K | $1.80 B |
| 06/22/2026 | $32.65 | $32.38 (-0.83%) | $33.03 | $32.37 | 595.83 K | $1.79 B |
| 06/18/2026 | $32.30 | $32.68 (1.18%) | $32.84 | $31.97 | 840.72 K | $1.81 B |
| 06/17/2026 | $31.76 | $31.91 (0.47%) | $32.17 | $31.51 | 656.53 K | $1.76 B |
| 06/16/2026 | $32.44 | $31.95 (-1.51%) | $32.58 | $31.85 | 370.44 K | $1.76 B |
| 06/15/2026 | $32.39 | $32.25 (-0.43%) | $32.66 | $31.99 | 516.63 K | $1.78 B |
| 06/12/2026 | $32.35 | $32.24 (-0.34%) | $32.86 | $32.08 | 424.14 K | $1.78 B |
| 06/11/2026 | $33.05 | $32.41 (-1.94%) | $33.39 | $32.20 | 754.90 K | $1.79 B |
| 06/10/2026 | $32.60 | $32.89 (0.89%) | $33.25 | $32.59 | 1.03 M | $1.82 B |
| 06/09/2026 | $32.00 | $32.65 (2.03%) | $32.93 | $31.95 | 622.70 K | $1.80 B |
| 06/08/2026 | $31.02 | $31.67 (2.1%) | $31.68 | $30.90 | 570.24 K | $1.75 B |
| 06/05/2026 | $30.49 | $30.91 (1.38%) | $31.16 | $30.48 | 987.90 K | $1.71 B |
| 06/04/2026 | $30.87 | $30.76 (-0.36%) | $30.98 | $30.38 | 854.92 K | $1.70 B |
| 06/03/2026 | $30.44 | $30.28 (-0.53%) | $31.01 | $30.23 | 613.44 K | $1.67 B |
| 06/02/2026 | $30.34 | $30.71 (1.22%) | $30.77 | $30.20 | 534.45 K | $1.70 B |
| 06/01/2026 | $30.90 | $30.68 (-0.71%) | $31.22 | $30.61 | 489.21 K | $1.69 B |
| 05/29/2026 | $31.17 | $31.25 (0.26%) | $31.49 | $30.78 | 1.19 M | $1.73 B |
| 05/28/2026 | $31.54 | $31.53 (-0.03%) | $32.09 | $31.18 | 749.05 K | $1.74 B |
| 05/27/2026 | $31.24 | $31.34 (0.32%) | $31.48 | $30.99 | 812.04 K | $1.73 B |
| 05/26/2026 | $31.03 | $31.03 (0%) | $31.26 | $30.92 | 506.34 K | $1.71 B |
| 05/22/2026 | $30.93 | $30.98 (0.16%) | $31.02 | $30.56 | 573.12 K | $1.71 B |
| 05/21/2026 | $30.48 | $30.87 (1.28%) | $30.99 | $29.92 | 561.95 K | $1.71 B |
| 05/20/2026 | $29.56 | $30.82 (4.26%) | $30.90 | $29.56 | 783.95 K | $1.70 B |
| 05/19/2026 | $29.64 | $29.63 (-0.03%) | $29.90 | $29.41 | 434.14 K | $1.64 B |
| 05/18/2026 | $29.67 | $29.92 (0.84%) | $30.22 | $29.57 | 540.71 K | $1.65 B |
| 05/15/2026 | $30.68 | $29.64 (-3.39%) | $31.02 | $29.42 | 669.33 K | $1.64 B |
| 05/14/2026 | $31.33 | $30.76 (-1.82%) | $31.57 | $30.73 | 941.90 K | $1.70 B |
| 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 |
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.
