5 DAY PERFORMANCE
-7.52%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
+2.87%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
+3.01%
1 YEAR PERFORMANCE
-12.78%
Smartstop Self Storage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $34.56 | $34.21 (-1.01%) | $34.59 | $34.21 | 399.70 K | $1.89 B |
| 08/20/2026 | $34.25 | $34.44 (0.55%) | $34.62 | $33.91 | 421.30 K | $1.90 B |
| 08/19/2026 | $34.31 | $34.46 (0.44%) | $35.01 | $34.30 | 763.40 K | $1.90 B |
| 08/18/2026 | $34.32 | $34.13 (-0.55%) | $34.48 | $33.51 | 778.14 K | $1.89 B |
| 08/17/2026 | $33.70 | $34.10 (1.19%) | $34.10 | $33.64 | 461.83 K | $1.88 B |
| 08/14/2026 | $33.99 | $34.15 (0.47%) | $34.50 | $33.88 | 452.04 K | $1.89 B |
| 08/13/2026 | $33.87 | $34.23 (1.06%) | $34.31 | $33.52 | 649.97 K | $1.89 B |
| 08/12/2026 | $34.08 | $33.71 (-1.09%) | $34.08 | $33.55 | 406.15 K | $1.86 B |
| 08/11/2026 | $33.83 | $34.03 (0.59%) | $34.28 | $33.83 | 399.00 K | $1.88 B |
| 08/10/2026 | $34.03 | $33.99 (-0.12%) | $34.26 | $33.35 | 996.64 K | $1.88 B |
| 08/07/2026 | $34.46 | $34.31 (-0.44%) | $34.92 | $34.22 | 402.71 K | $1.90 B |
| 08/06/2026 | $35.25 | $34.46 (-2.24%) | $35.44 | $34.15 | 907.70 K | $1.90 B |
| 08/05/2026 | $33.33 | $33.85 (1.56%) | $34.01 | $33.26 | 604.20 K | $1.87 B |
| 08/04/2026 | $33.28 | $33.68 (1.2%) | $34.02 | $32.97 | 745.60 K | $1.86 B |
| 08/03/2026 | $33.76 | $33.62 (-0.41%) | $33.91 | $33.46 | 730.50 K | $1.86 B |
| 07/31/2026 | $33.28 | $33.54 (0.78%) | $33.67 | $32.97 | 366.52 K | $1.85 B |
| 07/30/2026 | $34.72 | $33.56 (-3.34%) | $34.74 | $33.38 | 398.70 K | $1.85 B |
| 07/29/2026 | $35.44 | $34.92 (-1.47%) | $35.56 | $34.79 | 1.40 M | $1.93 B |
| 07/28/2026 | $35.57 | $35.39 (-0.51%) | $35.92 | $35.21 | 852.49 K | $1.95 B |
| 07/27/2026 | $34.80 | $35.13 (0.95%) | $35.48 | $34.80 | 466.33 K | $1.94 B |
| 07/24/2026 | $33.94 | $34.74 (2.36%) | $34.97 | $33.77 | 530.20 K | $1.92 B |
| 07/23/2026 | $34.26 | $33.70 (-1.63%) | $34.48 | $33.58 | 577.45 K | $1.86 B |
| 07/22/2026 | $34.18 | $34.30 (0.35%) | $34.44 | $33.97 | 889.60 K | $1.89 B |
| 07/21/2026 | $33.79 | $34.36 (1.69%) | $34.43 | $33.35 | 1.34 M | $1.90 B |
| 07/20/2026 | $33.93 | $33.75 (-0.53%) | $34.10 | $33.65 | 822.00 K | $1.86 B |
| 07/17/2026 | $35.05 | $34.29 (-2.17%) | $35.82 | $34.19 | 1.15 M | $1.89 B |
| 07/16/2026 | $33.38 | $35.00 (4.85%) | $35.23 | $33.22 | 2.31 M | $1.93 B |
| 07/15/2026 | $33.39 | $33.13 (-0.78%) | $33.66 | $33.07 | 430.00 K | $1.83 B |
| 07/14/2026 | $33.45 | $33.19 (-0.78%) | $33.60 | $33.11 | 313.21 K | $1.83 B |
| 07/13/2026 | $32.82 | $33.15 (1.01%) | $33.34 | $32.50 | 343.45 K | $1.83 B |
| 07/10/2026 | $32.54 | $32.99 (1.38%) | $33.09 | $32.47 | 278.92 K | $1.82 B |
| 07/09/2026 | $32.34 | $32.52 (0.56%) | $32.84 | $32.34 | 353.54 K | $1.80 B |
| 07/08/2026 | $32.55 | $32.55 (0%) | $32.59 | $32.01 | 881.50 K | $1.80 B |
| 07/07/2026 | $32.96 | $32.54 (-1.27%) | $33.29 | $32.52 | 518.10 K | $1.80 B |
| 07/06/2026 | $33.43 | $32.80 (-1.88%) | $33.48 | $32.44 | 485.53 K | $1.81 B |
| 07/02/2026 | $33.78 | $33.67 (-0.33%) | $33.85 | $33.20 | 882.40 K | $1.86 B |
| 07/01/2026 | $33.48 | $33.28 (-0.6%) | $33.48 | $32.52 | 680.83 K | $1.84 B |
| 06/30/2026 | $32.28 | $32.50 (0.68%) | $32.74 | $32.05 | 976.90 K | $1.80 B |
| 06/29/2026 | $33.37 | $32.88 (-1.47%) | $33.67 | $32.46 | 659.00 K | $1.82 B |
| 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 |
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.
