5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
-17.12%
6 MONTH PERFORMANCE
-9.71%
Smartstop Self Storage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $32.68 | $32.03 (-1.99%) | $32.96 | $32.02 | 558.30 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 |
| 11/18/2025 | $32.04 | $31.80 (-0.75%) | $32.04 | $31.64 | 620.74 K | $1.73 B |
| 11/17/2025 | $32.67 | $31.82 (-2.6%) | $33.41 | $31.66 | 458.70 K | $1.73 B |
| 11/14/2025 | $32.12 | $32.71 (1.84%) | $32.99 | $31.50 | 573.10 K | $1.78 B |
| 11/13/2025 | $32.75 | $32.68 (-0.21%) | $33.39 | $32.21 | 691.22 K | $1.78 B |
| 11/12/2025 | $33.20 | $32.78 (-1.27%) | $33.39 | $32.75 | 877.41 K | $1.78 B |
| 11/11/2025 | $33.47 | $33.47 (0%) | $33.76 | $32.99 | 556.30 K | $1.82 B |
| 11/10/2025 | $33.97 | $33.24 (-2.15%) | $34.31 | $33.24 | 456.20 K | $1.81 B |
| 11/07/2025 | $34.39 | $34.15 (-0.7%) | $35.28 | $33.80 | 843.03 K | $1.86 B |
| 11/06/2025 | $34.14 | $34.13 (-0.03%) | $34.52 | $33.41 | 829.74 K | $1.86 B |
| 11/05/2025 | $34.44 | $34.49 (0.15%) | $34.75 | $33.98 | 701.83 K | $1.88 B |
| 11/04/2025 | $34.18 | $34.16 (-0.06%) | $34.58 | $33.51 | 686.90 K | $1.86 B |
| 11/03/2025 | $33.97 | $34.44 (1.38%) | $34.44 | $33.24 | 725.14 K | $1.87 B |
| 10/31/2025 | $34.95 | $34.35 (-1.72%) | $34.95 | $34.26 | 794.90 K | $1.87 B |
| 10/30/2025 | $36.17 | $35.00 (-3.23%) | $36.92 | $34.84 | 606.12 K | $1.90 B |
| 10/29/2025 | $36.96 | $36.10 (-2.33%) | $37.23 | $35.87 | 976.70 K | $1.96 B |
| 10/28/2025 | $37.38 | $37.25 (-0.35%) | $37.48 | $36.74 | 1.03 M | $2.03 B |
| 10/27/2025 | $37.92 | $37.51 (-1.08%) | $37.97 | $37.39 | 919.20 K | $2.04 B |
| 10/24/2025 | $38.19 | $37.87 (-0.84%) | $38.69 | $37.82 | 596.20 K | $2.06 B |
| 10/23/2025 | $37.72 | $37.95 (0.61%) | $38.11 | $37.29 | 824.10 K | $2.07 B |
| 10/22/2025 | $37.56 | $37.81 (0.67%) | $37.96 | $37.00 | 464.40 K | $2.06 B |
| 10/21/2025 | $37.01 | $37.54 (1.43%) | $37.79 | $36.94 | 708.35 K | $2.04 B |
| 10/20/2025 | $36.43 | $36.96 (1.45%) | $36.96 | $36.24 | 485.10 K | $2.01 B |
| 10/17/2025 | $36.02 | $36.67 (1.8%) | $36.90 | $35.90 | 988.54 K | $2.00 B |
| 10/16/2025 | $36.16 | $36.58 (1.16%) | $36.58 | $34.75 | 706.70 K | $1.99 B |
| 10/15/2025 | $35.91 | $35.60 (-0.86%) | $36.50 | $35.07 | 695.70 K | $1.94 B |
| 10/14/2025 | $35.09 | $35.56 (1.34%) | $35.83 | $34.93 | 464.60 K | $1.94 B |
| 10/13/2025 | $34.96 | $35.24 (0.8%) | $35.42 | $34.76 | 629.44 K | $1.92 B |
| 10/10/2025 | $35.25 | $34.91 (-0.96%) | $35.76 | $34.69 | 798.11 K | $1.90 B |
| 10/09/2025 | $35.70 | $35.39 (-0.87%) | $35.87 | $34.98 | 661.88 K | $1.93 B |
| 10/08/2025 | $35.72 | $35.79 (0.2%) | $36.00 | $35.24 | 871.31 K | $1.95 B |
| 10/07/2025 | $35.21 | $35.85 (1.82%) | $35.95 | $34.25 | 902.50 K | $1.95 B |
| 10/06/2025 | $35.99 | $35.10 (-2.47%) | $36.02 | $34.70 | 1.43 M | $1.91 B |
| 10/03/2025 | $36.50 | $35.94 (-1.53%) | $37.70 | $35.61 | 1.40 M | $1.96 B |
| 10/02/2025 | $37.50 | $37.32 (-0.48%) | $37.78 | $34.90 | 2.05 M | $2.03 B |
| 10/01/2025 | $36.36 | $38.42 (5.67%) | $38.48 | $36.36 | 764.60 K | $2.09 B |
| 09/30/2025 | $37.88 | $37.64 (-0.63%) | $38.48 | $36.92 | 1.14 M | $2.05 B |
| 09/29/2025 | $36.82 | $37.25 (1.17%) | $37.74 | $36.39 | 835.80 K | $2.03 B |
| 09/26/2025 | $36.60 | $36.90 (0.82%) | $37.80 | $36.00 | 533.30 K | $2.01 B |
| 09/25/2025 | $36.54 | $36.31 (-0.63%) | $37.05 | $36.01 | 224.00 K | $1.98 B |
| 09/24/2025 | $36.71 | $36.45 (-0.71%) | $36.92 | $36.00 | 310.90 K | $1.98 B |
| 09/23/2025 | $37.00 | $37.00 (0%) | $37.35 | $36.63 | 172.20 K | $2.01 B |
| 09/22/2025 | $36.80 | $36.96 (0.43%) | $37.20 | $36.48 | 260.81 K | $2.01 B |
| 09/19/2025 | $38.32 | $37.05 (-3.31%) | $38.45 | $36.98 | 1.19 M | $2.02 B |
| 09/18/2025 | $38.65 | $38.25 (-1.03%) | $38.99 | $38.10 | 418.14 K | $2.08 B |
| 09/17/2025 | $39.11 | $38.65 (-1.18%) | $39.18 | $38.42 | 736.54 K | $2.10 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.
