SmartStop Self Storage REIT, Inc. (SMA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	33.98	34.62	33.98	34.16	+0.68%	632,500
2026-10-15	33.16	33.99	33.05	33.93	+4.11%	945,400
2026-10-14	32.80	32.99	32.44	32.59	-1.21%	683,900
2026-10-13	33.16	33.48	32.88	32.99	+0.49%	687,900
2026-10-12	32.85	32.98	32.62	32.83	+0.00%	546,100
2026-10-09	32.86	33.12	32.72	32.83	+0.37%	384,000
2026-10-08	32.56	32.95	32.44	32.71	-0.30%	1,017,000
2026-10-07	33.09	33.09	32.63	32.81	-0.97%	833,200
2026-10-06	32.79	33.40	32.79	33.13	+2.03%	586,500
2026-10-05	32.46	32.72	32.20	32.47	-0.12%	1,034,300
2026-10-02	32.00	32.84	32.00	32.51	+0.84%	838,100
2026-10-01	32.20	32.80	31.93	32.24	+0.12%	879,000
2026-09-30	32.84	32.84	32.02	32.20	-0.46%	797,500
2026-09-29	31.21	32.52	31.06	32.35	+3.69%	1,279,100
2026-09-28	31.64	31.94	31.05	31.20	-1.67%	773,300
2026-09-25	31.28	31.80	31.06	31.73	+1.54%	462,700
2026-09-24	31.82	32.06	31.18	31.25	-1.36%	585,200
2026-09-23	32.02	32.28	31.68	31.68	-2.34%	1,038,300
2026-09-22	32.88	33.00	32.35	32.44	-0.67%	705,800
2026-09-21	32.57	32.84	32.31	32.66	+0.28%	627,200
2026-09-18	32.56	33.02	32.38	32.57	-0.34%	1,206,300
2026-09-17	32.63	32.76	32.22	32.68	+1.30%	488,900
2026-09-16	32.05	32.84	32.03	32.26	+0.53%	1,184,200
2026-09-15	32.40	32.42	31.76	32.09	-0.37%	1,359,800
2026-09-14	32.56	32.69	32.08	32.21	+0.28%	752,200
2026-09-11	32.47	32.51	31.98	32.12	+0.22%	393,200
2026-09-10	31.92	32.18	31.81	32.05	+0.38%	629,600
2026-09-09	32.50	32.53	31.59	31.93	-2.06%	598,200
2026-09-08	32.61	32.90	32.45	32.60	+0.06%	456,500
2026-09-04	32.80	33.27	32.37	32.58	-1.57%	525,800
2026-09-03	32.95	33.23	32.52	33.10	+1.97%	701,800
2026-09-02	32.48	32.74	31.91	32.46	-0.12%	1,194,700
2026-09-01	32.69	32.98	32.23	32.50	+0.09%	690,400
2026-08-31	32.88	33.16	32.13	32.47	-1.73%	782,600
2026-08-28	33.38	33.54	32.93	33.04	-1.05%	698,000
2026-08-27	33.12	33.49	33.03	33.39	-1.68%	945,600
2026-08-26	34.13	34.23	33.70	33.96	-0.24%	1,434,600
2026-08-25	33.99	34.20	33.50	34.04	+0.53%	719,800
2026-08-24	34.19	34.37	33.70	33.86	-1.02%	541,100
2026-08-21	34.56	34.59	34.21	34.21	-0.67%	399,700
2026-08-20	34.25	34.62	33.91	34.44	-0.06%	421,300
2026-08-19	34.31	35.01	34.30	34.46	+0.97%	763,400
2026-08-18	34.32	34.48	33.51	34.13	+0.09%	778,100
2026-08-17	33.70	34.10	33.64	34.10	-0.15%	461,800
2026-08-14	33.99	34.50	33.88	34.15	-0.23%	452,000
2026-08-13	33.87	34.30	33.52	34.23	+1.54%	649,700
2026-08-12	34.08	34.08	33.55	33.71	-0.94%	406,100
2026-08-11	33.83	34.28	33.83	34.03	+0.12%	399,000
2026-08-10	34.03	34.26	33.34	33.99	-0.93%	996,600
2026-08-07	34.46	34.92	34.22	34.31	-0.44%	402,700
2026-08-06	35.25	35.44	34.15	34.46	+1.80%	907,700
2026-08-05	33.33	34.01	33.26	33.85	+0.50%	604,200
2026-08-04	33.28	34.02	32.97	33.68	+0.18%	745,600
2026-08-03	33.76	33.91	33.46	33.62	+0.24%	730,500
2026-07-31	33.28	33.67	32.97	33.54	-0.06%	366,500
2026-07-30	34.72	34.74	33.38	33.56	-3.89%	398,700
2026-07-29	35.44	35.56	34.79	34.92	-1.33%	1,403,400
2026-07-28	35.57	35.92	35.21	35.39	+0.74%	851,500
2026-07-27	34.80	35.48	34.80	35.13	+1.12%	466,300
2026-07-24	33.94	34.97	33.77	34.74	+3.09%	530,200
2026-07-23	34.26	34.48	33.58	33.70	-1.75%	577,400
2026-07-22	34.18	34.44	33.97	34.30	-0.17%	889,600
2026-07-21	33.79	34.43	33.35	34.36	+1.81%	1,340,900
2026-07-20	33.93	34.10	33.65	33.75	-1.57%	822,000
2026-07-17	35.05	35.82	34.19	34.29	-2.03%	1,145,000
2026-07-16	33.38	35.23	33.22	35.00	+5.64%	2,312,900
2026-07-15	33.39	33.66	33.07	33.13	-0.18%	430,000
2026-07-14	33.45	33.60	33.11	33.19	+0.12%	313,200
2026-07-13	32.82	33.34	32.50	33.15	+0.48%	343,400
2026-07-10	32.54	33.09	32.47	32.99	+1.45%	278,900
2026-07-09	32.34	32.84	32.34	32.52	-0.09%	353,500
2026-07-08	32.55	32.59	32.01	32.55	+0.03%	881,500
2026-07-07	32.96	33.29	32.52	32.54	-0.79%	518,100
2026-07-06	33.43	33.48	32.44	32.80	-2.58%	485,500
2026-07-02	33.78	33.85	33.20	33.67	+1.17%	882,400
2026-07-01	33.48	33.48	32.52	33.28	+2.40%	680,800
2026-06-30	32.28	32.74	32.05	32.50	-1.16%	976,900
2026-06-29	33.37	33.67	32.46	32.88	-1.67%	659,000
2026-06-26	33.06	33.50	32.78	33.44	+2.01%	1,988,100
2026-06-25	32.93	33.19	32.29	32.78	-0.21%	499,800
2026-06-24	32.91	33.06	32.44	32.85	+0.98%	575,200
2026-06-23	32.79	33.20	32.43	32.53	+0.46%	554,200
2026-06-22	32.65	33.03	32.37	32.38	-0.92%	595,700
2026-06-18	32.30	32.84	31.97	32.68	+2.41%	840,700
2026-06-17	31.76	32.17	31.50	31.91	-0.13%	656,500
2026-06-16	32.44	32.58	31.84	31.95	-0.93%	370,400
2026-06-15	32.39	32.66	31.99	32.25	+0.03%	516,600
2026-06-12	32.35	32.86	32.08	32.24	-0.52%	424,100
2026-06-11	33.05	33.39	32.20	32.41	-1.46%	754,900
2026-06-10	32.60	33.25	32.59	32.89	+0.74%	1,027,200
2026-06-09	32.00	32.93	31.95	32.65	+3.09%	622,700
2026-06-08	31.02	31.68	30.89	31.67	+2.46%	570,200
2026-06-05	30.49	31.16	30.48	30.91	+0.49%	987,900
2026-06-04	30.87	30.98	30.38	30.76	+1.59%	854,900
2026-06-03	30.44	31.01	30.23	30.28	-1.40%	613,400
2026-06-02	30.34	30.77	30.20	30.71	+0.10%	534,400
2026-06-01	30.90	31.22	30.61	30.68	-1.82%	489,200
2026-05-29	31.17	31.49	30.78	31.25	-0.89%	1,185,100
2026-05-28	31.54	32.09	31.18	31.53	+0.61%	749,000
2026-05-27	31.24	31.48	30.98	31.34	+1.00%	812,000
2026-05-26	31.03	31.26	30.91	31.03	+0.16%	506,300
2026-05-22	30.93	31.02	30.56	30.98	+0.36%	573,100
2026-05-21	30.48	30.99	29.92	30.87	+0.16%	561,900
2026-05-20	29.56	30.89	29.56	30.82	+4.02%	783,900
2026-05-19	29.64	29.90	29.41	29.63	-0.97%	434,100
2026-05-18	29.67	30.22	29.57	29.92	+0.94%	540,700
2026-05-15	30.68	31.02	29.42	29.64	-3.64%	669,300
2026-05-14	31.33	31.57	30.73	30.76	-0.49%	941,900
2026-05-13	31.64	31.71	30.83	30.91	-2.65%	385,900
2026-05-12	32.42	32.42	31.59	31.75	-1.79%	469,300
2026-05-11	32.59	32.88	32.21	32.33	-0.71%	354,600
2026-05-08	33.60	33.60	32.54	32.56	-2.75%	774,500
2026-05-07	32.52	33.99	32.28	33.48	+4.33%	1,113,000
2026-05-06	31.58	32.40	31.25	32.09	+3.52%	798,300
2026-05-05	30.60	31.14	30.30	31.00	+2.04%	673,500
2026-05-04	31.00	31.11	30.01	30.38	-3.06%	643,600
2026-05-01	31.49	31.65	31.01	31.34	-0.44%	678,000
2026-04-30	31.52	31.65	31.14	31.48	-0.25%	861,000
2026-04-29	31.87	32.27	31.35	31.56	-1.53%	544,700
2026-04-28	31.94	32.12	31.49	32.05	+0.82%	542,300
2026-04-27	32.19	32.79	31.73	31.79	-2.06%	631,100
2026-04-24	32.41	32.72	31.75	32.46	-0.09%	410,300
2026-04-23	31.93	32.52	31.57	32.49	+2.01%	596,300
2026-04-22	33.08	33.08	31.74	31.85	-3.16%	714,500
2026-04-21	33.30	33.40	32.52	32.89	-1.50%	607,700
2026-04-20	32.95	33.60	32.80	33.39	+0.60%	397,600
2026-04-17	32.56	33.24	32.48	33.19	+3.01%	743,000
2026-04-16	31.78	32.31	31.77	32.22	+1.32%	829,600
2026-04-15	32.13	32.16	31.37	31.80	-1.61%	815,600
2026-04-14	31.73	32.43	31.66	32.32	+1.83%	580,400
2026-04-13	31.81	31.81	31.25	31.74	-0.75%	476,100
2026-04-10	32.00	32.18	31.72	31.98	+0.38%	392,500
2026-04-09	31.23	32.33	30.96	31.86	+1.30%	487,800
2026-04-08	30.90	31.48	30.72	31.45	+3.97%	653,600
2026-04-07	30.12	30.45	29.89	30.25	-0.36%	380,000
2026-04-06	30.73	30.89	30.35	30.36	-1.72%	552,500
2026-04-02	30.16	31.02	30.00	30.89	+1.51%	573,900
2026-04-01	30.29	30.59	30.04	30.43	+0.50%	526,100
2026-03-31	30.46	30.48	29.55	30.28	+1.68%	1,991,800
2026-03-30	30.53	30.53	29.41	29.78	-0.77%	690,500
2026-03-27	29.89	30.05	29.59	30.01	+0.00%	671,700
2026-03-26	30.49	31.08	29.90	30.01	-1.86%	943,800
2026-03-25	31.02	31.07	30.18	30.58	-0.39%	552,300
2026-03-24	30.94	31.51	30.56	30.70	-1.73%	733,700
2026-03-23	31.12	31.83	30.79	31.24	+3.07%	750,000
2026-03-20	31.72	31.90	30.12	30.31	-4.63%	6,446,900
2026-03-19	31.69	32.22	31.66	31.78	-0.66%	695,100
2026-03-18	32.54	33.09	31.96	31.99	-3.18%	1,246,200
2026-03-17	32.87	33.63	32.34	33.04	+1.29%	1,301,000
2026-03-16	32.81	33.50	32.46	32.62	+2.74%	1,805,800
2026-03-13	31.96	32.20	31.51	31.75	+0.86%	952,000
2026-03-12	31.68	32.29	31.30	31.48	-1.50%	813,500
2026-03-11	32.04	32.71	31.40	31.96	-0.78%	1,168,000
2026-03-10	31.95	32.76	31.70	32.21	+1.10%	1,114,900
2026-03-09	31.32	32.12	30.75	31.86	+0.16%	1,019,000
2026-03-06	32.46	32.46	31.61	31.81	-2.06%	974,500
2026-03-05	32.40	33.00	32.28	32.48	-1.01%	705,600
2026-03-04	32.60	32.95	32.11	32.81	+0.98%	906,800
2026-03-03	32.98	33.23	31.91	32.49	-3.48%	1,174,700
2026-03-02	32.94	34.36	32.83	33.66	+0.93%	836,100
2026-02-27	32.68	33.81	32.68	33.35	+1.06%	2,980,800
2026-02-26	33.08	33.84	32.09	33.00	+0.21%	1,426,900
2026-02-25	33.62	33.88	32.59	32.93	-1.32%	775,200
2026-02-24	34.87	35.45	33.35	33.37	-4.44%	1,101,000
2026-02-23	34.80	35.47	34.53	34.92	+0.20%	1,401,800
2026-02-20	33.93	34.97	33.55	34.85	+3.81%	746,300
2026-02-19	33.49	33.88	33.16	33.57	+0.30%	666,200
2026-02-18	34.20	34.79	33.44	33.47	-2.36%	586,800
2026-02-17	33.06	34.34	32.83	34.28	+4.35%	690,300
2026-02-13	32.04	32.85	31.63	32.85	+2.40%	608,200
2026-02-12	32.85	33.43	31.86	32.08	-1.60%	739,200
2026-02-11	32.60	32.92	32.16	32.60	+0.18%	391,400
2026-02-10	32.07	32.91	32.05	32.54	+1.28%	329,100
2026-02-09	31.84	32.21	31.60	32.13	+0.22%	259,900
2026-02-06	32.00	32.76	31.86	32.06	+0.98%	540,000
2026-02-05	31.80	32.30	31.57	31.75	-2.73%	1,093,600
2026-02-04	31.72	33.08	31.43	32.64	+3.49%	740,300
2026-02-03	31.23	32.20	31.22	31.54	+0.77%	716,300
2026-02-02	31.04	31.59	31.00	31.30	-0.45%	632,000
2026-01-30	31.39	31.55	30.91	31.44	-0.03%	465,200
2026-01-29	31.20	31.73	31.05	31.45	+1.00%	827,500
2026-01-28	31.73	32.05	31.05	31.14	-1.67%	473,600
2026-01-27	31.46	31.77	31.28	31.67	+0.13%	649,700
2026-01-26	32.23	32.23	31.27	31.63	-0.91%	602,900
2026-01-23	32.14	32.23	31.82	31.92	-0.50%	612,000
2026-01-22	32.15	32.78	31.89	32.08	-0.77%	733,800
2026-01-21	32.65	32.88	32.06	32.33	-0.09%	1,319,600
2026-01-20	33.14	33.36	32.28	32.36	-3.80%	912,200
2026-01-16	33.78	33.87	33.23	33.64	-0.68%	420,500
2026-01-15	33.15	33.90	32.76	33.87	+2.42%	534,100
2026-01-14	32.36	33.08	32.36	33.07	+2.42%	555,300
2026-01-13	32.44	32.58	31.60	32.29	-0.55%	605,900
2026-01-12	32.05	32.84	32.05	32.47	+0.78%	466,500
2026-01-09	31.81	32.36	31.41	32.22	+1.77%	1,059,600
2026-01-08	30.99	31.86	30.61	31.66	+1.21%	1,110,400
2026-01-07	31.73	32.15	31.09	31.28	-1.88%	1,463,200
2026-01-06	30.69	31.89	30.69	31.88	+3.20%	1,046,400
2026-01-05	30.91	31.02	30.29	30.89	+0.42%	858,700
2026-01-02	30.86	31.14	30.60	30.76	-0.58%	462,400
2025-12-31	31.35	31.45	30.87	30.94	-1.40%	559,200
2025-12-30	31.31	31.69	31.16	31.38	+0.42%	365,900
2025-12-29	31.57	32.00	31.19	31.25	-0.86%	313,000
2025-12-26	31.77	31.95	31.33	31.52	-0.16%	380,000
2025-12-24	31.63	31.96	31.39	31.57	+1.09%	213,700
2025-12-23	31.77	31.92	31.19	31.23	-1.48%	481,700
2025-12-22	31.32	31.96	31.32	31.70	+1.02%	559,800
2025-12-19	31.34	31.97	31.06	31.38	-0.41%	3,435,800
2025-12-18	32.00	32.45	31.18	31.51	-2.36%	766,600
2025-12-17	31.96	32.59	31.96	32.27	+0.75%	459,100
2025-12-16	32.68	32.96	32.02	32.03	-1.26%	703,200
2025-12-15	33.11	33.45	32.37	32.44	-0.92%	519,300
2025-12-12	33.31	33.75	32.71	32.74	-1.27%	666,700
2025-12-11	33.35	33.50	32.87	33.16	+1.34%	647,900
2025-12-10	32.39	33.06	32.24	32.72	+0.46%	619,500
2025-12-09	33.17	33.49	32.52	32.57	-1.93%	861,800
2025-12-08	33.00	33.45	32.74	33.21	+0.91%	1,050,800
2025-12-05	32.70	32.96	32.27	32.91	+0.73%	677,900
2025-12-04	33.03	33.23	32.55	32.67	-1.00%	786,300
2025-12-03	32.81	33.39	32.61	33.00	+1.04%	963,700
2025-12-02	32.85	32.85	32.35	32.66	+0.49%	497,700
2025-12-01	32.27	32.63	32.08	32.50	-0.55%	509,200
2025-11-28	32.50	32.93	32.12	32.68	+0.25%	259,700
2025-11-26	32.11	33.07	32.11	32.60	+2.07%	652,100
2025-11-25	31.52	32.14	31.29	31.94	+2.44%	777,400
2025-11-24	30.84	31.48	30.76	31.18	-0.06%	2,553,700
2025-11-21	30.78	31.72	30.17	31.20	+1.56%	864,100
2025-11-20	31.13	31.67	30.63	30.72	-1.73%	718,300
2025-11-19	31.90	32.23	30.43	31.26	-1.70%	1,143,300
2025-11-18	32.04	32.04	31.64	31.80	-0.06%	620,700
2025-11-17	32.67	33.41	31.66	31.82	-2.72%	458,700
2025-11-14	32.12	32.99	31.50	32.71	+0.09%	573,100
2025-11-13	32.75	33.39	32.21	32.68	-0.31%	691,200
2025-11-12	33.20	33.38	32.75	32.78	-2.06%	877,400
2025-11-11	33.47	33.76	32.98	33.47	+0.69%	556,300
2025-11-10	33.97	34.31	33.24	33.24	-2.66%	456,200
2025-11-07	34.39	35.28	33.80	34.15	+0.06%	842,800
2025-11-06	34.14	34.52	33.41	34.13	-1.04%	829,700
2025-11-05	34.44	34.75	33.98	34.49	+0.97%	701,800
2025-11-04	34.18	34.58	33.51	34.16	-0.81%	686,800
2025-11-03	33.97	34.44	33.24	34.44	+0.26%	725,100
2025-10-31	34.95	34.95	34.26	34.35	-1.86%	794,900
2025-10-30	36.17	36.92	34.84	35.00	-3.05%	606,100
2025-10-29	36.96	37.23	35.87	36.10	-3.09%	976,700
2025-10-28	37.38	37.48	36.74	37.25	-0.69%	1,025,300
2025-10-27	37.92	37.97	37.39	37.51	-0.95%	919,200
2025-10-24	38.19	38.69	37.82	37.87	-0.21%	596,200
2025-10-23	37.72	38.11	37.29	37.95	+0.37%	824,100
2025-10-22	37.56	37.96	37.00	37.81	+0.72%	464,400
2025-10-21	37.01	37.79	36.94	37.54	+1.57%	708,300
2025-10-20	36.43	36.96	36.24	36.96	+0.79%	485,100

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+6.55%). Pire mois : Oct (-10.59%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.21%
Févr+6.55%
Mars-10.04%
Avr+5.37%
Mai+1.58%
Juin+2.53%
Juil-3.85%
Août+0.57%
Sept+1.73%
Oct-10.59%
Nov-5.11%
Déc-4.80%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de SmartStop Self Storage REIT, Inc. (SMA) ?

34.16 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SMA ?

Plus haut à 38.69 et plus bas à 29.41 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de SmartStop Self Storage REIT, Inc. ?

Historiquement, le mois le plus fort de SMA a été Févr (moyenne +6.55%) et le plus faible Oct (moyenne -10.59%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 388 bougies quotidiennes du data lake Closelook.