SmartStop Self Storage REIT Inc (SMA)

SMA
🏛️ 미국 →
37.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 36.82 37.74 36.39 37.25 0.8M
2025-09-26 36.60 37.80 36.00 36.90 0.5M
2025-09-25 36.81 37.05 36.01 36.29 0.2M
2025-09-24 36.26 36.92 36.00 36.48 0.3M
2025-09-23 37.35 37.35 36.63 36.85 0.1M
2025-09-22 36.75 37.20 36.48 36.99 0.2M
2025-09-19 38.32 38.45 36.98 37.05 1.2M
2025-09-18 38.65 38.99 38.10 38.25 0.4M
2025-09-17 39.11 39.18 38.43 38.65 0.7M
2025-09-16 38.60 38.97 38.02 38.74 0.6M
2025-09-15 39.13 39.77 38.34 38.74 0.5M
2025-09-12 38.57 39.15 38.56 38.99 0.4M
2025-09-11 37.92 38.74 37.92 38.66 0.3M
2025-09-10 37.79 38.32 37.61 37.87 0.3M
2025-09-09 37.73 37.76 37.37 37.66 0.3M
2025-09-08 37.29 37.67 36.80 37.62 0.3M
2025-09-05 36.93 37.73 36.92 37.34 0.4M
2025-09-04 36.28 36.86 36.15 36.80 0.4M
2025-09-03 35.95 36.40 35.60 36.28 0.4M
2025-09-02 36.12 36.50 35.91 36.06 0.4M
2025-08-29 36.84 37.26 36.12 36.39 0.5M
2025-08-28 36.45 36.92 36.12 36.81 0.4M
2025-08-27 36.47 37.05 35.98 36.49 0.3M
2025-08-26 36.36 36.68 36.00 36.11 1.1M
2025-08-25 36.22 36.75 36.06 36.38 0.6M
2025-08-22 36.20 37.52 36.06 36.54 0.9M
2025-08-21 35.29 36.20 35.23 35.83 0.7M
2025-08-20 35.29 35.99 35.00 35.55 0.6M
2025-08-19 34.40 35.27 34.40 35.09 0.4M
2025-08-18 35.09 35.41 34.49 34.49 0.4M
2025-08-15 34.83 35.50 34.57 35.11 0.3M
2025-08-14 34.97 35.49 34.35 34.79 0.3M
2025-08-13 34.75 35.31 34.35 35.26 0.3M
2025-08-12 33.81 34.49 33.65 34.42 0.3M
2025-08-11 34.12 34.18 33.68 33.86 0.3M
2025-08-08 34.52 34.66 33.73 33.98 0.3M
2025-08-07 34.63 35.03 32.94 34.62 2.2M
2025-08-06 35.44 35.48 34.77 34.92 0.5M
2025-08-05 34.77 35.53 34.53 35.24 0.8M
2025-08-04 34.81 35.46 34.57 34.96 0.4M
2025-08-01 34.93 34.93 33.55 34.80 0.8M
2025-07-31 35.54 35.54 33.66 33.88 0.8M
2025-07-30 36.74 36.74 35.28 35.63 0.4M
2025-07-29 36.52 36.52 35.65 36.29 0.6M
2025-07-28 36.56 36.64 35.94 36.16 0.5M
2025-07-25 36.70 36.89 35.81 36.21 0.2M
2025-07-24 37.04 37.24 36.38 36.38 0.3M
2025-07-23 37.15 37.77 36.80 37.15 0.4M
2025-07-22 36.34 37.26 36.31 37.06 0.5M
2025-07-21 36.00 36.73 36.00 36.26 0.3M
2025-07-18 36.14 36.14 35.42 35.97 0.3M
2025-07-17 36.19 36.22 35.61 35.94 0.4M
2025-07-16 35.89 36.64 35.77 36.15 0.7M
2025-07-15 36.33 36.70 35.73 35.89 0.4M
2025-07-14 36.08 36.60 35.88 36.38 0.5M
2025-07-11 35.23 36.20 35.05 36.13 0.6M
2025-07-10 36.78 36.80 35.60 35.71 1.1M
2025-07-09 36.34 36.47 35.90 36.32 0.4M
2025-07-08 37.06 37.06 36.34 36.50 0.3M
2025-07-07 37.24 37.30 36.35 36.67 0.8M
2025-07-03 36.91 37.37 36.83 37.20 0.4M
2025-07-02 37.09 37.28 36.41 37.23 0.8M
2025-07-01 35.94 37.34 35.86 37.02 0.5M
2025-06-30 35.93 36.39 34.97 36.23 1.2M
2025-06-27 36.35 36.91 35.67 36.05 5.7M
2025-06-26 36.30 36.54 35.63 36.22 0.7M
2025-06-25 37.50 37.65 36.30 36.50 0.6M
2025-06-24 37.42 37.79 36.82 37.20 0.7M
2025-06-23 36.39 37.23 36.06 37.09 0.8M
2025-06-20 36.54 36.78 35.58 36.52 4.2M
2025-06-18 35.94 36.87 35.35 36.31 0.9M
2025-06-17 36.32 36.52 35.45 35.48 0.7M
2025-06-16 35.88 36.93 35.88 36.28 0.5M
2025-06-13 35.86 36.12 35.26 35.69 0.3M
2025-06-12 36.40 36.77 35.88 36.23 0.3M
2025-06-11 37.22 37.60 36.25 36.58 0.4M
2025-06-10 37.58 37.58 37.02 37.27 0.3M
2025-06-09 37.59 37.67 36.47 37.21 1.0M
2025-06-06 36.80 37.02 36.21 37.00 0.5M
2025-06-05 36.43 37.00 36.31 36.66 0.6M
2025-06-04 36.71 36.83 36.20 36.75 0.6M
2025-06-03 36.43 37.06 36.03 36.67 0.4M
2025-06-02 36.54 36.96 36.32 36.55 0.4M
2025-05-30 35.99 36.83 35.32 36.54 0.4M
2025-05-29 36.53 37.03 35.86 36.50 0.3M
2025-05-28 36.70 37.33 36.32 36.57 0.4M
2025-05-27 37.07 37.20 36.61 36.85 0.4M
2025-05-23 36.09 36.65 36.09 36.60 0.3M
2025-05-22 35.62 36.66 35.36 36.54 0.5M
2025-05-21 36.49 36.89 35.59 35.88 0.2M
2025-05-20 36.84 37.37 36.36 36.65 0.3M
2025-05-19 37.05 37.07 36.42 36.77 0.3M
2025-05-16 37.06 37.29 36.42 36.96 0.3M
2025-05-15 36.42 36.75 35.50 36.67 0.3M
2025-05-14 36.21 36.49 35.58 35.94 0.4M
2025-05-13 36.97 37.33 35.08 36.00 0.4M
2025-05-12 37.32 37.66 36.04 36.53 0.3M
2025-05-09 35.75 37.74 35.50 36.56 0.6M
2025-05-08 34.97 35.97 34.80 35.97 0.6M
2025-05-07 34.90 35.30 34.00 34.74 0.5M
2025-05-06 35.15 35.98 34.52 34.60 0.4M
2025-05-05 36.41 36.41 34.95 35.42 0.3M
2025-05-02 35.82 36.33 35.35 35.80 0.4M
2025-05-01 35.25 35.63 34.82 35.32 0.4M
2025-04-30 33.72 35.39 33.72 35.14 0.8M
2025-04-29 33.72 35.00 33.67 34.05 0.6M
2025-04-28 33.90 34.20 32.98 34.00 0.3M
2025-04-25 33.65 34.35 33.28 33.45 0.3M
2025-04-24 33.40 33.65 32.75 33.65 0.5M
2025-04-23 33.51 34.55 32.87 33.07 0.4M
2025-04-22 33.14 34.30 32.93 33.23 0.5M
2025-04-21 33.82 34.00 32.42 33.13 0.4M
2025-04-17 33.36 34.16 32.98 33.94 0.5M
2025-04-16 32.82 33.36 32.12 33.33 0.4M
2025-04-15 32.57 33.14 32.05 32.56 0.4M
2025-04-14 32.46 35.07 31.51 32.75 0.3M
2025-04-11 32.47 32.99 31.32 32.35 0.4M
2025-04-10 31.37 32.42 30.34 32.00 0.7M
2025-04-09 30.18 33.12 30.00 31.92 0.8M
2025-04-08 32.20 33.24 29.89 31.22 1.8M
2025-04-07 32.26 33.29 30.61 32.20 1.8M
2025-04-04 32.23 34.25 32.23 32.89 2.0M
2025-04-03 32.00 33.40 32.00 33.10 3.9M
2025-04-02 32.40 33.92 32.12 32.75 10.0M