SmartStop Self Storage REIT, Inc. (SMA) stock
SMANYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 3/3046% above fair value
$36.53+0.77 (+2.15%)
Close on Oct 30, 2026Market cap $2.02BP/E –Yield –
Price history
SmartStop Self Storage REIT share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.53
+2.15% on the day
52-week range
$29.41 – $36.92
-1.1% from the high
Change over 52 weeks
+4.4%
From $35.00 on Oct 30, 2025
Average volume
738,106
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $35.69 | $36.75 | $34.95 | $36.53 | +2.50% | 3,172,427 |
| Oct 19, 2026 | $34.07 | $35.92 | $33.55 | $35.64 | +4.33% | 3,101,138 |
| Oct 12, 2026 | $32.85 | $34.62 | $32.44 | $34.16 | +4.05% | 3,495,949 |
| Oct 5, 2026 | $32.46 | $33.40 | $32.20 | $32.83 | +0.98% | 3,854,898 |
| Sep 28, 2026 | $31.64 | $32.84 | $31.06 | $32.51 | +2.46% | 4,567,142 |
| Sep 21, 2026 | $32.57 | $33.00 | $31.06 | $31.73 | -2.58% | 3,419,266 |
| Sep 14, 2026 | $32.56 | $33.02 | $31.76 | $32.57 | +1.40% | 4,991,324 |
| Sep 8, 2026 | $32.61 | $32.90 | $31.59 | $32.12 | -1.41% | 2,077,637 |
| Aug 31, 2026 | $32.88 | $33.27 | $31.91 | $32.58 | -1.39% | 3,895,417 |
| Aug 24, 2026 | $34.19 | $34.37 | $32.93 | $33.04 | -3.42% | 4,339,162 |
| Aug 17, 2026 | $33.70 | $35.01 | $33.51 | $34.21 | +0.18% | 2,824,339 |
| Aug 10, 2026 | $34.03 | $34.50 | $33.35 | $34.15 | -0.47% | 2,903,771 |
| Aug 3, 2026 | $33.76 | $35.44 | $32.97 | $34.31 | +2.30% | 3,390,610 |
| Jul 27, 2026 | $34.80 | $35.92 | $32.97 | $33.54 | -3.45% | 3,487,409 |
| Jul 20, 2026 | $33.93 | $34.97 | $33.35 | $34.74 | +1.31% | 4,160,052 |
| Jul 13, 2026 | $32.82 | $35.82 | $32.50 | $34.29 | +3.94% | 4,544,505 |
| Jul 6, 2026 | $33.43 | $33.48 | $32.01 | $32.99 | -2.02% | 2,517,567 |
| Jun 29, 2026 | $33.37 | $33.85 | $32.05 | $33.67 | +0.69% | 3,199,059 |
| Jun 22, 2026 | $32.65 | $33.50 | $32.29 | $33.44 | +2.33% | 4,213,062 |
| Jun 15, 2026 | $32.39 | $32.84 | $31.51 | $32.68 | +1.36% | 2,384,330 |
| Jun 8, 2026 | $31.02 | $33.39 | $30.90 | $32.24 | +4.30% | 3,399,147 |
| Jun 1, 2026 | $30.90 | $31.22 | $30.20 | $30.91 | -1.09% | 3,479,881 |
| May 26, 2026 | $31.03 | $32.09 | $30.78 | $31.25 | +0.87% | 3,252,569 |
| May 18, 2026 | $29.67 | $31.02 | $29.41 | $30.98 | +4.52% | 2,893,872 |
| May 11, 2026 | $32.59 | $32.88 | $29.42 | $29.64 | -8.97% | 2,821,006 |
| May 4, 2026 | $31.00 | $33.99 | $30.01 | $32.56 | +3.89% | 4,002,794 |
| Apr 27, 2026 | $32.19 | $32.79 | $31.01 | $31.34 | -3.45% | 3,257,035 |
| Apr 20, 2026 | $32.95 | $33.60 | $31.57 | $32.46 | -2.20% | 2,726,352 |
| Apr 13, 2026 | $31.81 | $33.24 | $31.26 | $33.19 | +3.78% | 3,444,623 |
| Apr 6, 2026 | $30.73 | $32.33 | $29.90 | $31.98 | +3.53% | 2,466,512 |
| Mar 30, 2026 | $30.53 | $31.02 | $29.42 | $30.89 | +2.93% | 3,782,310 |
| Mar 23, 2026 | $31.12 | $31.83 | $29.59 | $30.01 | -0.99% | 3,651,613 |
| Mar 16, 2026 | $32.81 | $33.63 | $30.12 | $30.31 | -4.54% | 11,495,095 |
| Mar 9, 2026 | $31.32 | $32.76 | $30.75 | $31.75 | -0.19% | 5,067,391 |
| Mar 2, 2026 | $32.94 | $34.36 | $31.61 | $31.81 | -4.62% | 4,597,700 |
| Feb 23, 2026 | $34.80 | $35.47 | $32.10 | $33.35 | -4.30% | 7,685,702 |
| Feb 17, 2026 | $33.06 | $34.97 | $32.83 | $34.85 | +6.09% | 2,693,962 |
| Feb 9, 2026 | $31.84 | $33.43 | $31.60 | $32.85 | +2.46% | 2,327,931 |
| Feb 2, 2026 | $31.04 | $33.08 | $31.00 | $32.06 | +1.97% | 3,722,294 |
| Jan 26, 2026 | $32.23 | $32.23 | $30.91 | $31.44 | -1.50% | 3,018,941 |
| Jan 20, 2026 | $33.14 | $33.36 | $31.82 | $31.92 | -5.11% | 3,577,837 |
| Jan 12, 2026 | $32.05 | $33.90 | $31.60 | $33.64 | +4.41% | 2,582,523 |
| Jan 5, 2026 | $30.91 | $32.36 | $30.29 | $32.22 | +4.75% | 5,538,252 |
| Dec 29, 2025 | $31.57 | $32.00 | $30.60 | $30.76 | -2.41% | 1,700,380 |
| Dec 22, 2025 | $31.32 | $31.96 | $31.19 | $31.52 | +0.45% | 1,635,154 |
| Dec 15, 2025 | $33.11 | $33.45 | $31.06 | $31.38 | -4.15% | 5,884,074 |
| Dec 8, 2025 | $33.00 | $33.75 | $32.24 | $32.74 | -0.52% | 3,846,802 |
| Dec 1, 2025 | $32.27 | $33.39 | $32.08 | $32.91 | +0.70% | 3,434,681 |
| Nov 24, 2025 | $30.84 | $33.07 | $30.76 | $32.68 | +4.74% | 4,242,752 |
| Nov 17, 2025 | $32.67 | $33.41 | $30.17 | $31.20 | -4.62% | 3,805,096 |
| Nov 10, 2025 | $33.97 | $34.31 | $31.50 | $32.71 | -4.22% | 3,154,167 |
| Nov 3, 2025 | $33.97 | $35.28 | $33.24 | $34.15 | -0.58% | 3,786,637 |
| Oct 27, 2025 | $37.92 | $37.97 | $34.26 | $34.35 | -9.29% | 4,322,132 |
| Oct 20, 2025 | $36.43 | $38.69 | $36.24 | $37.87 | +3.27% | 3,078,038 |
| Oct 13, 2025 | $34.96 | $36.90 | $34.75 | $36.67 | +5.04% | 3,484,913 |
| Oct 6, 2025 | $35.99 | $36.02 | $34.25 | $34.91 | -2.87% | 4,666,752 |
| Sep 29, 2025 | $36.82 | $38.48 | $34.90 | $35.94 | -2.60% | 6,191,011 |
| Sep 22, 2025 | $36.80 | $37.80 | $36.00 | $36.90 | -0.40% | 1,501,154 |
| Sep 15, 2025 | $39.13 | $39.77 | $36.98 | $37.05 | -4.98% | 3,423,361 |
| Sep 8, 2025 | $37.29 | $39.15 | $36.80 | $38.99 | +4.42% | 1,518,028 |
| Sep 2, 2025 | $36.12 | $37.73 | $35.60 | $37.34 | +2.61% | 1,488,774 |
| Aug 25, 2025 | $36.22 | $37.26 | $35.98 | $36.39 | -0.41% | 2,903,761 |
| Aug 18, 2025 | $35.09 | $37.52 | $34.40 | $36.54 | +4.07% | 3,080,933 |
| Aug 11, 2025 | $34.12 | $35.50 | $33.65 | $35.11 | +3.33% | 1,493,990 |
| Aug 4, 2025 | $34.81 | $35.53 | $32.94 | $33.98 | -2.36% | 4,128,691 |
| Jul 28, 2025 | $36.56 | $36.74 | $33.55 | $34.80 | -3.89% | 3,029,680 |
| Jul 21, 2025 | $36.00 | $37.77 | $35.81 | $36.21 | +0.67% | 1,752,671 |
| Jul 14, 2025 | $36.08 | $36.70 | $35.42 | $35.97 | -0.44% | 2,243,527 |
| Jul 7, 2025 | $37.24 | $37.30 | $35.05 | $36.13 | -2.88% | 3,202,738 |
| Jun 30, 2025 | $35.93 | $37.37 | $34.97 | $37.20 | +3.19% | 2,885,310 |
| Jun 23, 2025 | $36.39 | $37.79 | $35.63 | $36.05 | -1.29% | 8,466,231 |
| Jun 16, 2025 | $35.88 | $36.93 | $35.35 | $36.52 | +2.33% | 6,413,926 |
| Jun 9, 2025 | $37.59 | $37.67 | $35.26 | $35.69 | -3.54% | 2,190,781 |
| Jun 2, 2025 | $36.54 | $37.06 | $36.03 | $37.00 | +1.26% | 2,594,095 |
| May 26, 2025 | $36.09 | $37.33 | $35.32 | $36.54 | -0.16% | 1,807,756 |
| May 19, 2025 | $37.05 | $37.37 | $35.36 | $36.60 | -0.97% | 1,550,250 |
| May 12, 2025 | $37.32 | $37.66 | $35.08 | $36.96 | +1.09% | 1,721,395 |
| May 5, 2025 | $36.41 | $37.74 | $34.00 | $36.56 | +2.12% | 2,391,038 |
| Apr 28, 2025 | $33.90 | $36.33 | $32.98 | $35.80 | +7.03% | 2,600,881 |
| Apr 21, 2025 | $33.82 | $34.55 | $32.42 | $33.45 | -1.44% | 2,118,337 |
| Apr 14, 2025 | $32.46 | $35.07 | $31.51 | $33.94 | +4.91% | 1,617,597 |
| Apr 7, 2025 | $32.26 | $33.29 | $29.89 | $32.35 | -1.64% | 5,438,577 |
| Apr 2, 2025 | $32.40 | $34.25 | $32.00 | $32.89 | – | 15,949,977 |