NYSE · SMA · stock
SmartStop Self Storage REIT, Inc. (SMA) stock price history
Every NYSE trading session of SmartStop Self Storage REIT, Inc. from Apr 2, 2025 to Sep 28, 2026: 374 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMA adjusted close, 2025 to 2026
- $37.42
- All time high, 2025
- $37.27
- 52 week high, $28.92 low
- 374
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SMA key facts
- SmartStop Self Storage REIT, Inc. (SMA) closed at $31.20 on Sep 28, 2026 on NYSE.
- SMA's all time high close is $37.42, set on Sep 12, 2025; its all time low close is $29.27 on Mar 30, 2026.
- SMA's 52 week range is $28.92 to $37.27.
- SMA returned -11.9% over the year to Sep 28, 2026.
- Since Apr 2, 2025 SMA returned +1%, +0.8% a year compounded.
- SMA's deepest drawdown was -21.8% from Sep 12, 2025 to Mar 30, 2026.
- DataCedar holds 374 daily sessions of SMA history from Apr 2, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMA price chart, 2025 to 2026
SMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -6.3% |
| 6 months | +5.8% |
| Year to date | +2.4% |
| 1 year | -11.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 2, 2025 | +1.1% |
| Compound annual growth, 1.5 years | +0.8% |
SMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.42 on Sep 12, 2025
- All time low close
- $29.27 on Mar 30, 2026
- 52 week high
- $37.27 on Oct 24, 2025
- 52 week low
- $28.92 on Mar 30, 2026
- Deepest drawdown
- -21.8% from Sep 12, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +5.6% on Jul 16, 2026
- Worst single session
- -4.6% on Mar 20, 2026
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 51%
SMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Apr 2, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.09 | $35.82 | $28.92 | $31.20 | +3.4% | 145.1M | 185 |
| 2025 | $30.59 | $38.17 | $28.15 | $30.17 | n/a | 140M | 189 |
SMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.20 | -3.9% |
| August 2026 | $32.47 | -3.2% |
| July 2026 | $33.54 | +3.2% |
| June 2026 | $32.50 | +4.4% |
| May 2026 | $31.12 | -0.3% |
| April 2026 | $31.22 | +4.4% |
| March 2026 | $29.90 | -8.8% |
| February 2026 | $32.78 | +6.5% |
| January 2026 | $30.79 | +2.1% |
| December 2025 | $30.17 | -4.9% |
| November 2025 | $31.73 | -4.5% |
| October 2025 | $33.22 | -8.4% |
About the SMA data
Daily bars. 374 sessions from Apr 2, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SMA share price history
