SMA | SMRTSTP SLF STR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SMRTSTP SLF STR (SMA)

NYSE

$39.81+$0.48 (+1.22%)

Price as of Nov 13, 2026 12:44 PM EST

$2.2B
Market Cap
26.47%
1-Year Change
REIT - Industrial
Industry

1 Month
+20.26%

Low Price$32.47

High Price$39.69
3 Months
+18.08%

Low Price$30.96

High Price$39.69
1 Year
+26.47%

Low Price$28.92

High Price$39.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	39.03	39.69	38.87	39.33	+1.08%	1,677,346
11/11/2026	38.48	38.93	37.85	38.91	+0.72%	1,906,762
11/10/2026	37.40	38.63	37.21	38.63	-2.67%	6,056,714
11/09/2026	39.14	40.35	38.80	39.69	+1.98%	761,352
11/06/2026	38.02	39.13	37.70	38.92	+0.57%	673,184
11/05/2026	38.96	39.48	37.75	38.70	+1.47%	887,747
11/04/2026	37.10	38.15	36.85	38.14	+4.07%	953,317
11/04/2026	$0.51 Earnings
11/03/2026	37.02	37.23	36.62	36.65	-1.61%	784,290
11/02/2026	36.80	37.52	36.55	37.25	+1.97%	699,203
10/30/2026	35.92	36.75	35.67	36.53	+2.54%	579,100
10/30/2026	$0.14 Dividend
10/29/2026	35.53	35.72	35.29	35.62	+1.53%	629,954
10/28/2026	35.15	35.69	34.95	35.09	-0.25%	703,715
10/27/2026	34.93	35.21	34.82	35.18	+0.37%	827,973
10/26/2026	35.55	35.64	34.94	35.05	-1.29%	431,685
10/23/2026	35.37	35.78	35.23	35.50	+0.56%	695,198
10/22/2026	34.12	35.33	34.12	35.31	+2.90%	744,438
10/21/2026	34.57	34.69	34.02	34.31	-0.43%	558,208
10/20/2026	33.73	34.68	33.63	34.46	+2.89%	635,482
10/19/2026	33.94	33.95	33.42	33.49	-1.58%	467,812
10/16/2026	33.85	34.49	33.85	34.03	+0.68%	632,545
10/15/2026	33.03	33.86	32.92	33.80	+4.11%	945,434
10/14/2026	32.68	32.86	32.32	32.47	-1.21%	683,884
10/13/2026	33.03	33.35	32.76	32.86	+0.49%	687,947
10/12/2026	32.73	32.85	32.50	32.71	0.00%	546,139
10/09/2026	32.74	32.99	32.60	32.71	+0.37%	384,001
10/08/2026	32.44	32.82	32.32	32.59	-0.30%	1,016,953
10/07/2026	32.96	32.96	32.51	32.69	-0.97%	833,156
10/06/2026	32.67	33.27	32.67	33.00	+2.03%	586,477
10/05/2026	32.34	32.60	32.08	32.35	-0.12%	1,034,301
10/02/2026	31.88	32.72	31.88	32.39	+0.84%	838,113
10/01/2026	32.08	32.68	31.81	32.12	+0.12%	879,158
09/30/2026	32.72	32.72	31.90	32.08	-0.06%	797,514
09/30/2026	$0.13 Dividend
09/29/2026	30.97	32.26	30.82	32.10	+3.69%	1,279,093
09/28/2026	31.39	31.69	30.81	30.96	-1.67%	773,264
09/25/2026	31.03	31.55	30.82	31.48	+1.54%	462,678
09/24/2026	31.57	31.81	30.94	31.00	-1.36%	585,169
09/23/2026	31.77	32.03	31.43	31.43	-2.34%	1,038,293
09/22/2026	32.62	32.74	32.10	32.19	-0.67%	705,844
09/21/2026	32.31	32.58	32.06	32.40	+0.28%	627,238
09/18/2026	32.30	32.76	32.13	32.31	-0.34%	1,206,332
09/17/2026	32.37	32.50	31.97	32.42	+1.30%	488,885
09/16/2026	31.80	32.58	31.78	32.01	+0.53%	1,184,181
09/15/2026	32.15	32.17	31.51	31.84	-0.37%	1,359,768
09/14/2026	32.30	32.43	31.83	31.96	+0.28%	752,153
09/11/2026	32.22	32.25	31.73	31.87	+0.22%	393,224
09/10/2026	31.67	31.93	31.56	31.80	+0.38%	629,649
09/09/2026	32.24	32.27	31.34	31.68	-2.06%	598,248
09/08/2026	32.35	32.64	32.20	32.34	+0.06%	456,514
09/04/2026	32.54	33.01	32.12	32.32	-1.57%	525,857
09/03/2026	32.69	32.96	32.26	32.84	+1.97%	701,819
09/02/2026	32.23	32.49	31.66	32.21	-0.12%	1,194,710
09/01/2026	32.43	32.72	31.98	32.24	+0.09%	690,403
08/31/2026	32.62	32.90	31.88	32.22	-1.32%	782,628
08/31/2026	$0.14 Dividend
08/28/2026	32.98	33.14	32.54	32.65	-1.05%	697,986
08/27/2026	32.72	33.09	32.64	32.99	-1.68%	945,647
08/26/2026	33.72	33.82	33.30	33.55	-0.24%	1,434,637
08/25/2026	33.58	33.79	33.10	33.63	+0.53%	719,778
08/24/2026	33.78	33.96	33.30	33.46	-1.02%	541,114
08/21/2026	34.15	34.17	33.80	33.80	-0.67%	399,673
08/20/2026	33.84	34.21	33.51	34.03	-0.06%	421,297
08/19/2026	33.90	34.59	33.89	34.05	+0.97%	763,399
08/18/2026	33.91	34.07	33.11	33.72	+0.09%	778,138
08/17/2026	33.30	33.69	33.23	33.69	-0.15%	461,832
08/14/2026	33.58	34.09	33.48	33.74	-0.23%	452,037
08/13/2026	33.47	33.90	33.12	33.82	+1.54%	649,971
08/12/2026	33.67	33.67	33.15	33.31	-0.94%	406,150
08/11/2026	33.43	33.87	33.43	33.62	+0.12%	398,972
08/10/2026	33.62	33.85	32.95	33.58	-0.93%	996,641
08/07/2026	34.05	34.50	33.81	33.90	-0.44%	402,707
08/06/2026	34.83	35.02	33.74	34.05	+1.80%	907,679
08/05/2026	32.93	33.60	32.86	33.45	+0.50%	604,068
08/05/2026	$0.49 Earnings
08/04/2026	32.88	33.61	32.58	33.28	+0.18%	745,561
08/03/2026	33.36	33.51	33.06	33.22	+0.24%	730,468
07/31/2026	32.88	33.27	32.58	33.14	+0.35%	366,511
07/31/2026	$0.14 Dividend
07/30/2026	34.17	34.19	32.85	33.03	-3.89%	398,679
07/29/2026	34.88	34.99	34.24	34.36	-1.33%	1,403,391
07/28/2026	35.00	35.35	34.65	34.83	+0.74%	849,214
07/27/2026	34.25	34.91	34.25	34.57	+1.12%	466,323
07/24/2026	33.40	34.41	33.23	34.19	+3.09%	530,161
07/23/2026	33.71	33.93	33.05	33.16	-1.75%	577,445
07/22/2026	33.64	33.89	33.43	33.75	-0.17%	889,559
07/21/2026	33.25	33.88	32.82	33.81	+1.81%	1,340,929
07/20/2026	33.39	33.56	33.11	33.21	-1.57%	821,898
07/17/2026	34.49	35.25	33.65	33.74	-2.03%	1,144,958
07/16/2026	32.85	34.67	32.69	34.44	+5.64%	2,312,893
07/15/2026	32.86	33.12	32.54	32.60	-0.18%	429,618
07/14/2026	32.92	33.06	32.58	32.66	+0.12%	313,207
07/13/2026	32.30	32.80	31.98	32.62	+0.48%	343,447
07/10/2026	32.02	32.56	31.95	32.46	+1.45%	278,922
07/09/2026	31.82	32.32	31.82	32.00	-0.09%	353,537
07/08/2026	32.03	32.07	31.50	32.03	+0.03%	881,499
07/07/2026	32.43	32.76	32.00	32.02	-0.79%	518,077
07/06/2026	32.90	32.95	31.92	32.28	-2.58%	485,532
07/02/2026	33.24	33.31	32.67	33.13	+1.17%	882,371