Skip to main content
Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
0.670
-0.009 (-1.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

Presidio Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.700.700.660.670.67-1.40%13,027
Feb 20, 20250.730.730.640.680.684.86%70,455
Feb 19, 20250.650.650.620.650.65-0.61%16,274
Feb 18, 20250.670.670.650.650.65-0.46%19,912
Feb 14, 20250.610.680.610.660.667.38%12,328
Feb 13, 20250.550.620.540.610.614.99%78,001
Feb 12, 20250.620.620.580.580.58-1.54%28,106
Feb 11, 20250.630.630.540.590.59-6.84%34,269
Feb 10, 20250.670.670.630.630.63-5.46%14,891
Feb 7, 20250.610.670.610.670.671.39%13,283
Feb 6, 20250.680.680.640.660.66-1.37%19,505
Feb 5, 20250.640.680.640.670.670.75%17,119
Feb 4, 20250.670.720.640.670.67-2.19%40,117
Feb 3, 20250.670.700.640.680.681.48%16,471
Jan 31, 20250.650.690.650.670.67-2.90%15,535
Jan 30, 20250.680.720.680.690.692.80%54,150
Jan 29, 20250.680.680.640.670.67-0.64%13,094
Jan 28, 20250.670.690.660.680.68-2.08%12,870
Jan 27, 20250.700.710.670.690.69-2.84%21,060
Jan 24, 20250.720.740.650.710.71-0.13%29,895
Jan 23, 20250.700.720.700.710.711.43%16,708
Jan 22, 20250.700.740.690.700.70-2.64%16,227
Jan 21, 20250.700.770.700.720.72-0.14%38,603
Jan 17, 20250.710.750.710.720.721.59%30,881
Jan 16, 20250.730.730.690.710.71-2.78%17,390
Jan 15, 20250.750.750.700.730.730.77%23,480
Jan 14, 20250.690.750.690.720.727.89%8,943
Jan 13, 20250.750.750.670.670.67-10.48%50,217
Jan 10, 20250.690.770.690.750.75-2.50%56,525
Jan 8, 20250.700.780.680.770.7714.81%70,182
Jan 7, 20250.810.810.670.670.67-16.56%117,244
Jan 6, 20250.780.820.770.800.802.75%20,483
Jan 3, 20250.760.810.740.780.78-1.70%18,319
Jan 2, 20250.810.810.730.800.80-0.63%11,332
Dec 31, 20240.790.810.790.800.800.63%18,698
Dec 30, 20240.770.810.770.800.80-1.21%39,741
Dec 27, 20240.770.810.760.800.801.86%26,640
Dec 26, 20240.830.830.790.790.79-42,956
Dec 24, 20240.850.850.780.790.79-45,237
Dec 23, 20240.790.830.730.790.79-7.06%59,780
Dec 20, 20240.820.850.780.850.858.97%42,088
Dec 19, 20240.750.810.750.780.78-0.01%137,704
Dec 18, 20240.810.850.710.780.78-1.45%61,053
Dec 17, 20240.850.860.710.790.79-9.15%96,489
Dec 16, 20240.800.880.800.870.874.21%34,803
Dec 13, 20240.800.870.790.840.847.19%45,231
Dec 12, 20240.710.820.700.780.785.41%142,772
Dec 11, 20240.680.740.630.740.748.03%185,469
Dec 10, 20240.570.690.570.690.6916.18%141,345
Dec 9, 20240.630.700.560.590.59-12.65%483,282
Dec 6, 20240.710.710.680.680.68-0.74%2,376,044
Dec 5, 20240.680.720.670.680.68-4.33%37,092
Dec 4, 20240.650.730.630.710.718.54%87,926
Dec 3, 20240.690.720.640.650.65-3.32%32,147
Dec 2, 20240.680.720.670.680.68-3.23%25,466
Nov 29, 20240.640.720.640.700.7014.57%18,445
Nov 27, 20240.670.670.610.610.61-5.26%6,697
Nov 26, 20240.650.690.620.640.641.58%57,715
Nov 25, 20240.630.680.610.630.6311.02%76,595
Nov 22, 20240.490.600.480.570.5717.07%67,097
Nov 21, 20240.490.500.470.490.49-2.30%78,155
Nov 20, 20240.560.560.480.500.50-5.02%91,462
Nov 19, 20240.590.600.520.530.53-8.20%63,593
Nov 18, 20240.610.620.560.570.57-7.40%88,368
Nov 15, 20240.690.700.610.620.62-5.10%65,105
Nov 14, 20240.680.680.640.650.65-4.48%25,999
Nov 13, 20240.720.730.660.680.68-3.79%87,472
Nov 12, 20240.690.720.690.710.711.43%35,087
Nov 11, 20240.690.730.690.700.70-2.78%66,016
Nov 8, 20240.680.730.680.720.721.84%32,528
Nov 7, 20240.680.740.680.710.711.00%53,494
Nov 6, 20240.740.740.690.700.70-2.78%24,090
Nov 5, 20240.710.730.680.720.725.57%52,717
Nov 4, 20240.680.700.660.680.68-0.90%22,523
Nov 1, 20240.680.700.670.690.69-1.13%34,641
Oct 31, 20240.690.710.680.700.702.22%5,841
Oct 30, 20240.700.720.670.680.68-2.73%41,490
Oct 29, 20240.680.720.680.700.700.01%33,045
Oct 28, 20240.670.720.670.700.702.94%73,966
Oct 25, 20240.700.710.680.680.68-74,376
Oct 24, 20240.680.690.660.680.68-0.35%4,659
Oct 23, 20240.680.720.660.680.681.85%13,717
Oct 22, 20240.690.700.670.670.67-1.47%12,795
Oct 21, 20240.720.720.680.680.68-2.86%16,868
Oct 18, 20240.660.720.660.700.70-0.71%22,310
Oct 17, 20240.700.710.630.710.713.68%55,924
Oct 16, 20240.680.690.610.680.688.80%96,279
Oct 15, 20240.690.690.610.630.63-6.02%48,130
Oct 14, 20240.700.730.660.670.67-5.00%52,712
Oct 11, 20240.710.720.660.700.70-1.41%34,265
Oct 10, 20240.710.710.660.710.71-0.29%15,513
Oct 9, 20240.670.720.660.710.717.89%33,047
Oct 8, 20240.650.680.650.660.66-0.26%4,421
Oct 7, 20240.680.720.660.660.66-5.47%31,483
Oct 4, 20240.670.710.650.700.70-17,209
Oct 3, 20240.650.710.650.700.707.54%29,359
Oct 2, 20240.650.720.650.650.65-2.92%8,767
Oct 1, 20240.720.720.670.670.67-6.62%15,060
Sep 30, 20240.690.720.660.720.723.16%13,325
Sep 27, 20240.670.700.650.700.703.17%8,966