SMA | SMRTSTP SLF STR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

SMRTSTP SLF STR (SMA)

NYSE

$35.64-$0.005 (-0.01%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.0B
Market Cap
-1.10%
1-Year Change
REIT - Industrial
Industry

1 Month
+12.96%

Low Price$31.07

High Price$35.64
3 Months
+7.06%

Low Price$31.07

High Price$35.64
1 Year
-1.10%

Low Price$29.03

High Price$36.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	35.50	35.92	35.36	35.64	+0.56%	695,198
10/22/2026	34.25	35.46	34.25	35.44	+2.90%	744,438
10/21/2026	34.70	34.82	34.15	34.44	-0.43%	558,208
10/20/2026	33.86	34.81	33.76	34.59	+2.89%	635,482
10/19/2026	34.07	34.08	33.55	33.62	-1.58%	467,812
10/16/2026	33.98	34.62	33.98	34.16	+0.68%	632,545
10/15/2026	33.16	33.99	33.05	33.93	+4.11%	945,434
10/14/2026	32.80	32.99	32.44	32.59	-1.21%	683,884
10/13/2026	33.16	33.48	32.88	32.99	+0.49%	687,947
10/12/2026	32.85	32.98	32.62	32.83	0.00%	546,139
10/09/2026	32.86	33.12	32.72	32.83	+0.37%	384,001
10/08/2026	32.56	32.95	32.44	32.71	-0.30%	1,016,953
10/07/2026	33.09	33.09	32.63	32.81	-0.97%	833,156
10/06/2026	32.79	33.40	32.79	33.13	+2.03%	586,477
10/05/2026	32.46	32.72	32.20	32.47	-0.12%	1,034,301
10/02/2026	32.00	32.84	32.00	32.51	+0.84%	838,113
10/01/2026	32.20	32.80	31.93	32.24	+0.12%	879,158
09/30/2026	32.84	32.84	32.03	32.20	-0.06%	797,514
09/30/2026	$0.13 Dividend
09/29/2026	31.08	32.39	30.93	32.22	+3.69%	1,279,093
09/28/2026	31.51	31.81	30.93	31.07	-1.67%	773,264
09/25/2026	31.15	31.67	30.93	31.60	+1.54%	462,678
09/24/2026	31.69	31.93	31.06	31.12	-1.36%	585,169
09/23/2026	31.89	32.15	31.55	31.55	-2.34%	1,038,293
09/22/2026	32.75	32.87	32.22	32.31	-0.67%	705,844
09/21/2026	32.44	32.71	32.18	32.53	+0.28%	627,238
09/18/2026	32.43	32.89	32.25	32.44	-0.34%	1,206,332
09/17/2026	32.50	32.62	32.09	32.55	+1.30%	488,885
09/16/2026	31.92	32.71	31.90	32.13	+0.53%	1,184,181
09/15/2026	32.27	32.29	31.63	31.96	-0.37%	1,359,768
09/14/2026	32.43	32.56	31.95	32.08	+0.28%	752,153
09/11/2026	32.34	32.37	31.85	31.99	+0.22%	393,224
09/10/2026	31.79	32.05	31.68	31.92	+0.38%	629,649
09/09/2026	32.37	32.40	31.46	31.80	-2.06%	598,248
09/08/2026	32.48	32.77	32.32	32.47	+0.06%	456,514
09/04/2026	32.67	33.13	32.24	32.45	-1.57%	525,857
09/03/2026	32.82	33.09	32.39	32.97	+1.97%	701,819
09/02/2026	32.35	32.61	31.78	32.33	-0.12%	1,194,710
09/01/2026	32.56	32.85	32.10	32.37	+0.09%	690,403
08/31/2026	32.75	33.03	32.00	32.34	-1.32%	782,628
08/31/2026	$0.14 Dividend
08/28/2026	33.11	33.27	32.66	32.77	-1.05%	697,986
08/27/2026	32.85	33.22	32.76	33.12	-1.68%	945,647
08/26/2026	33.85	33.95	33.42	33.68	-0.24%	1,434,637
08/25/2026	33.71	33.92	33.23	33.76	+0.53%	719,778
08/24/2026	33.91	34.09	33.43	33.58	-1.02%	541,114
08/21/2026	34.28	34.30	33.93	33.93	-0.67%	399,673
08/20/2026	33.97	34.34	33.63	34.16	-0.06%	421,297
08/19/2026	34.03	34.72	34.02	34.18	+0.97%	763,399
08/18/2026	34.04	34.20	33.24	33.85	+0.09%	778,138
08/17/2026	33.42	33.82	33.36	33.82	-0.15%	461,832
08/14/2026	33.71	34.22	33.61	33.87	-0.23%	452,037
08/13/2026	33.59	34.03	33.25	33.95	+1.54%	649,971
08/12/2026	33.80	33.80	33.28	33.43	-0.94%	406,150
08/11/2026	33.55	34.00	33.55	33.75	+0.12%	398,972
08/10/2026	33.75	33.98	33.07	33.71	-0.93%	996,641
08/07/2026	34.18	34.64	33.94	34.03	-0.44%	402,707
08/06/2026	34.96	35.15	33.87	34.18	+1.80%	907,679
08/05/2026	33.06	33.73	32.99	33.57	+0.50%	604,068
08/05/2026	$0.49 Earnings
08/04/2026	33.01	33.74	32.70	33.41	+0.18%	745,561
08/03/2026	33.48	33.63	33.19	33.35	+0.24%	730,468
07/31/2026	33.01	33.40	32.70	33.27	+0.35%	366,511
07/31/2026	$0.14 Dividend
07/30/2026	34.30	34.32	32.97	33.15	-3.89%	398,679
07/29/2026	35.01	35.13	34.37	34.49	-1.33%	1,403,391
07/28/2026	35.14	35.48	34.78	34.96	+0.74%	849,214
07/27/2026	34.38	35.05	34.38	34.70	+1.12%	466,323
07/24/2026	33.53	34.54	33.36	34.32	+3.09%	530,161
07/23/2026	33.84	34.06	33.17	33.29	-1.75%	577,445
07/22/2026	33.76	34.02	33.55	33.88	-0.17%	889,559
07/21/2026	33.38	34.01	32.94	33.94	+1.81%	1,340,929
07/20/2026	33.52	33.68	33.24	33.34	-1.57%	821,898
07/17/2026	34.62	35.38	33.77	33.87	-2.03%	1,144,958
07/16/2026	32.97	34.80	32.82	34.57	+5.64%	2,312,893
07/15/2026	32.98	33.25	32.67	32.73	-0.18%	429,618
07/14/2026	33.04	33.19	32.71	32.79	+0.12%	313,207
07/13/2026	32.42	32.93	32.10	32.75	+0.48%	343,447
07/10/2026	32.14	32.69	32.07	32.59	+1.45%	278,922
07/09/2026	31.95	32.44	31.95	32.12	-0.09%	353,537
07/08/2026	32.15	32.19	31.62	32.15	+0.03%	881,499
07/07/2026	32.56	32.88	32.12	32.14	-0.79%	518,077
07/06/2026	33.02	33.07	32.04	32.40	-2.58%	485,532
07/02/2026	33.37	33.44	32.80	33.26	+1.17%	882,371
07/01/2026	33.07	33.07	32.12	32.87	+2.40%	680,830
06/30/2026	31.89	32.34	31.66	32.10	-0.76%	977,587
06/30/2026	$0.13 Dividend
06/29/2026	32.83	33.13	31.94	32.35	-1.67%	658,971
06/26/2026	32.53	32.96	32.26	32.90	+2.01%	1,988,062
06/25/2026	32.40	32.65	31.77	32.25	-0.21%	499,773
06/24/2026	32.38	32.53	31.92	32.32	+0.98%	575,213
06/23/2026	32.26	32.66	31.91	32.01	+0.46%	554,186
06/22/2026	32.12	32.50	31.85	31.86	-0.92%	595,828
06/18/2026	31.78	32.31	31.45	32.15	+2.41%	840,629
06/17/2026	31.25	31.65	31.00	31.40	-0.13%	656,129
06/16/2026	31.92	32.05	31.33	31.43	-0.93%	370,444
06/15/2026	31.87	32.13	31.47	31.73	+0.03%	516,600
06/12/2026	31.83	32.33	31.56	31.72	-0.52%	424,143
06/11/2026	32.52	32.85	31.68	31.89	-1.46%	754,879
06/10/2026	32.07	32.71	32.06	32.36	+0.74%	1,027,121