5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+3.01%
1 YEAR PERFORMANCE
-9.95%
Smartstop Self Storage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $32.86 | $32.78 (-0.24%) | $33.12 | $32.72 | 179.72 K | $1.82 B |
| 10/08/2026 | $32.56 | $32.71 (0.46%) | $32.95 | $32.44 | 1.02 M | $1.81 B |
| 10/07/2026 | $33.09 | $32.81 (-0.85%) | $33.09 | $32.63 | 833.20 K | $1.81 B |
| 10/06/2026 | $32.79 | $33.13 (1.04%) | $33.40 | $32.79 | 586.50 K | $1.83 B |
| 10/05/2026 | $32.46 | $32.47 (0.03%) | $32.72 | $32.20 | 1.03 M | $1.79 B |
| 10/02/2026 | $32.00 | $32.51 (1.59%) | $32.84 | $32.00 | 838.11 K | $1.80 B |
| 10/01/2026 | $32.20 | $32.24 (0.12%) | $32.80 | $31.93 | 879.16 K | $1.78 B |
| 09/30/2026 | $32.84 | $32.20 (-1.95%) | $32.84 | $32.03 | 797.51 K | $1.78 B |
| 09/29/2026 | $31.21 | $32.35 (3.65%) | $32.52 | $31.06 | 1.28 M | $1.79 B |
| 09/28/2026 | $31.64 | $31.20 (-1.39%) | $31.94 | $31.06 | 773.30 K | $1.72 B |
| 09/25/2026 | $31.28 | $31.73 (1.44%) | $31.80 | $31.06 | 462.70 K | $1.75 B |
| 09/24/2026 | $31.82 | $31.25 (-1.79%) | $32.07 | $31.19 | 585.20 K | $1.73 B |
| 09/23/2026 | $32.02 | $31.68 (-1.06%) | $32.28 | $31.68 | 1.04 M | $1.75 B |
| 09/22/2026 | $32.88 | $32.44 (-1.34%) | $33.00 | $32.35 | 705.84 K | $1.79 B |
| 09/21/2026 | $32.57 | $32.66 (0.28%) | $32.84 | $32.31 | 627.24 K | $1.80 B |
| 09/18/2026 | $32.56 | $32.57 (0.03%) | $33.02 | $32.38 | 1.21 M | $1.80 B |
| 09/17/2026 | $32.63 | $32.68 (0.15%) | $32.76 | $32.22 | 488.90 K | $1.81 B |
| 09/16/2026 | $32.05 | $32.26 (0.66%) | $32.84 | $32.03 | 1.18 M | $1.78 B |
| 09/15/2026 | $32.40 | $32.09 (-0.96%) | $32.42 | $31.76 | 1.36 M | $1.77 B |
| 09/14/2026 | $32.56 | $32.21 (-1.07%) | $32.69 | $32.08 | 752.20 K | $1.78 B |
| 09/11/2026 | $32.47 | $32.12 (-1.08%) | $32.51 | $31.98 | 393.22 K | $1.77 B |
| 09/10/2026 | $31.92 | $32.05 (0.41%) | $32.18 | $31.81 | 629.65 K | $1.77 B |
| 09/09/2026 | $32.50 | $31.93 (-1.75%) | $32.53 | $31.59 | 598.25 K | $1.76 B |
| 09/08/2026 | $32.61 | $32.60 (-0.03%) | $32.90 | $32.45 | 456.52 K | $1.80 B |
| 09/04/2026 | $32.80 | $32.58 (-0.67%) | $33.27 | $32.37 | 525.86 K | $1.80 B |
| 09/03/2026 | $32.95 | $33.10 (0.46%) | $33.23 | $32.52 | 701.82 K | $1.83 B |
| 09/02/2026 | $32.48 | $32.46 (-0.06%) | $32.74 | $31.91 | 1.19 M | $1.79 B |
| 09/01/2026 | $32.69 | $32.50 (-0.58%) | $32.98 | $32.24 | 690.40 K | $1.80 B |
| 08/31/2026 | $32.88 | $32.47 (-1.25%) | $33.17 | $32.14 | 782.63 K | $1.79 B |
| 08/28/2026 | $33.38 | $33.04 (-1.02%) | $33.54 | $32.93 | 698.00 K | $1.83 B |
| 08/27/2026 | $33.12 | $33.39 (0.82%) | $33.49 | $33.03 | 945.65 K | $1.84 B |
| 08/26/2026 | $34.13 | $33.96 (-0.5%) | $34.23 | $33.70 | 1.43 M | $1.88 B |
| 08/25/2026 | $33.99 | $34.04 (0.15%) | $34.20 | $33.50 | 719.80 K | $1.88 B |
| 08/24/2026 | $34.19 | $33.86 (-0.97%) | $34.37 | $33.71 | 541.11 K | $1.87 B |
| 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 |
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.
