5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
+8.18%
Smartstop Self Storage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $34.20 | $33.47 (-2.13%) | $34.79 | $33.44 | 506.56 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 |
| 02/12/2026 | $32.85 | $32.08 (-2.34%) | $33.43 | $31.86 | 739.23 K | $1.78 B |
| 02/11/2026 | $32.60 | $32.60 (0%) | $32.92 | $32.16 | 391.44 K | $1.81 B |
| 02/10/2026 | $32.07 | $32.54 (1.47%) | $32.91 | $32.05 | 329.14 K | $1.80 B |
| 02/09/2026 | $31.84 | $32.13 (0.91%) | $32.21 | $31.60 | 259.90 K | $1.78 B |
| 02/06/2026 | $32.00 | $32.06 (0.19%) | $32.76 | $31.86 | 540.00 K | $1.78 B |
| 02/05/2026 | $31.80 | $31.75 (-0.16%) | $32.30 | $31.57 | 1.09 M | $1.76 B |
| 02/04/2026 | $31.72 | $32.64 (2.9%) | $33.08 | $31.43 | 740.32 K | $1.81 B |
| 02/03/2026 | $31.23 | $31.54 (0.99%) | $32.20 | $31.22 | 716.31 K | $1.75 B |
| 02/02/2026 | $31.04 | $31.30 (0.84%) | $31.60 | $31.00 | 632.12 K | $1.74 B |
| 01/30/2026 | $31.39 | $31.44 (0.16%) | $31.56 | $30.91 | 465.20 K | $1.74 B |
| 01/29/2026 | $31.20 | $31.45 (0.8%) | $31.73 | $31.05 | 827.53 K | $1.74 B |
| 01/28/2026 | $31.73 | $31.14 (-1.86%) | $32.05 | $31.05 | 473.63 K | $1.73 B |
| 01/27/2026 | $31.46 | $31.67 (0.67%) | $31.77 | $31.28 | 649.70 K | $1.76 B |
| 01/26/2026 | $32.23 | $31.63 (-1.86%) | $32.23 | $31.28 | 602.91 K | $1.75 B |
| 01/23/2026 | $32.14 | $31.92 (-0.68%) | $32.23 | $31.82 | 612.00 K | $1.77 B |
| 01/22/2026 | $32.15 | $32.08 (-0.22%) | $32.78 | $31.89 | 733.80 K | $1.78 B |
| 01/21/2026 | $32.65 | $32.33 (-0.98%) | $32.88 | $32.06 | 1.32 M | $1.79 B |
| 01/20/2026 | $33.14 | $32.36 (-2.35%) | $33.36 | $32.28 | 912.46 K | $1.79 B |
| 01/16/2026 | $33.78 | $33.64 (-0.41%) | $33.87 | $33.23 | 420.55 K | $1.86 B |
| 01/15/2026 | $33.15 | $33.87 (2.17%) | $33.90 | $32.76 | 534.14 K | $1.88 B |
| 01/14/2026 | $32.36 | $33.07 (2.19%) | $33.08 | $32.36 | 555.41 K | $1.83 B |
| 01/13/2026 | $32.44 | $32.29 (-0.46%) | $32.58 | $31.60 | 605.93 K | $1.79 B |
| 01/12/2026 | $32.05 | $32.47 (1.31%) | $32.84 | $32.05 | 466.50 K | $1.80 B |
| 01/09/2026 | $31.81 | $32.22 (1.29%) | $32.36 | $31.41 | 1.06 M | $1.79 B |
| 01/08/2026 | $30.99 | $31.66 (2.16%) | $31.86 | $30.61 | 1.11 M | $1.76 B |
| 01/07/2026 | $31.73 | $31.28 (-1.42%) | $32.15 | $31.09 | 1.46 M | $1.73 B |
| 01/06/2026 | $30.69 | $31.88 (3.88%) | $31.89 | $30.69 | 1.05 M | $1.77 B |
| 01/05/2026 | $30.91 | $30.89 (-0.06%) | $31.02 | $30.29 | 858.74 K | $1.71 B |
| 01/02/2026 | $30.86 | $30.76 (-0.32%) | $31.14 | $30.60 | 462.40 K | $1.67 B |
| 12/31/2025 | $31.35 | $30.94 (-1.31%) | $31.45 | $30.87 | 559.20 K | $1.68 B |
| 12/30/2025 | $31.31 | $31.38 (0.22%) | $31.69 | $31.16 | 365.90 K | $1.71 B |
| 12/29/2025 | $31.57 | $31.25 (-1.01%) | $32.00 | $31.19 | 313.00 K | $1.70 B |
| 12/26/2025 | $31.77 | $31.52 (-0.79%) | $31.95 | $31.33 | 380.00 K | $1.72 B |
| 12/24/2025 | $31.63 | $31.57 (-0.19%) | $31.96 | $31.39 | 213.70 K | $1.72 B |
| 12/23/2025 | $31.77 | $31.23 (-1.7%) | $31.92 | $31.19 | 481.70 K | $1.70 B |
| 12/22/2025 | $31.32 | $31.70 (1.21%) | $31.96 | $31.32 | 559.80 K | $1.73 B |
| 12/19/2025 | $31.34 | $31.38 (0.13%) | $31.97 | $31.06 | 3.44 M | $1.71 B |
| 12/18/2025 | $32.00 | $31.51 (-1.53%) | $32.45 | $31.19 | 766.63 K | $1.71 B |
| 12/17/2025 | $31.96 | $32.27 (0.97%) | $32.59 | $31.96 | 459.12 K | $1.76 B |
| 12/16/2025 | $32.68 | $32.03 (-1.99%) | $32.96 | $32.02 | 703.20 K | $1.74 B |
| 12/15/2025 | $33.11 | $32.44 (-2.02%) | $33.45 | $32.37 | 519.31 K | $1.77 B |
| 12/12/2025 | $33.31 | $32.74 (-1.71%) | $33.75 | $32.71 | 666.70 K | $1.78 B |
| 12/11/2025 | $33.35 | $33.16 (-0.57%) | $33.50 | $32.87 | 647.91 K | $1.80 B |
| 12/10/2025 | $32.39 | $32.72 (1.02%) | $33.06 | $32.24 | 619.52 K | $1.78 B |
| 12/09/2025 | $33.17 | $32.57 (-1.81%) | $33.49 | $32.52 | 861.80 K | $1.77 B |
| 12/08/2025 | $33.00 | $33.21 (0.64%) | $33.45 | $32.74 | 1.05 M | $1.81 B |
| 12/05/2025 | $32.70 | $32.91 (0.64%) | $32.96 | $32.27 | 677.90 K | $1.79 B |
| 12/04/2025 | $33.03 | $32.67 (-1.09%) | $33.23 | $32.55 | 786.30 K | $1.78 B |
| 12/03/2025 | $32.81 | $33.00 (0.58%) | $33.39 | $32.61 | 963.72 K | $1.80 B |
| 12/02/2025 | $32.85 | $32.66 (-0.58%) | $32.85 | $32.35 | 497.70 K | $1.78 B |
| 12/01/2025 | $32.27 | $32.50 (0.71%) | $32.63 | $32.08 | 509.20 K | $1.77 B |
| 11/28/2025 | $32.50 | $32.68 (0.55%) | $32.93 | $32.12 | 259.70 K | $1.78 B |
| 11/26/2025 | $32.11 | $32.60 (1.53%) | $33.07 | $32.11 | 652.10 K | $1.77 B |
| 11/25/2025 | $31.52 | $31.94 (1.33%) | $32.14 | $31.29 | 777.40 K | $1.74 B |
| 11/24/2025 | $30.84 | $31.18 (1.1%) | $31.48 | $30.76 | 2.55 M | $1.70 B |
| 11/21/2025 | $30.78 | $31.20 (1.36%) | $31.72 | $30.17 | 864.11 K | $1.70 B |
| 11/20/2025 | $31.13 | $30.72 (-1.32%) | $31.67 | $30.63 | 718.30 K | $1.67 B |
| 11/19/2025 | $31.90 | $31.26 (-2.01%) | $32.23 | $30.43 | 1.14 M | $1.70 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.
