Skip to main content
Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
0.682
-0.010 (-1.45%)
At close: Nov 4, 2024, 4:00 PM
0.716
+0.034 (5.00%)
After-hours: Nov 4, 2024, 4:03 PM EST

Presidio Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.680.700.660.680.68-0.90%22,514
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
Sep 26, 20240.660.700.650.670.670.01%24,965
Sep 25, 20240.690.750.660.670.67-7.18%31,821
Sep 24, 20240.690.730.690.730.731.38%17,517
Sep 23, 20240.690.720.650.720.725.41%9,813
Sep 20, 20240.670.740.640.680.68-3.86%34,562
Sep 19, 20240.770.780.680.710.71-4.55%33,011
Sep 18, 20240.750.750.700.740.745.86%18,921
Sep 17, 20240.720.750.700.700.70-2.79%27,937
Sep 16, 20240.720.730.700.720.724.30%15,009
Sep 13, 20240.650.720.650.690.693.04%18,945
Sep 12, 20240.610.710.610.670.674.48%27,431
Sep 11, 20240.700.700.630.640.64-6.24%18,879
Sep 10, 20240.630.700.620.680.68-0.19%28,904
Sep 9, 20240.690.710.650.690.693.21%8,570
Sep 6, 20240.700.710.630.660.660.87%18,464
Sep 5, 20240.690.700.630.660.66-3.52%20,225
Sep 4, 20240.620.680.610.680.687.45%10,932
Sep 3, 20240.650.660.620.640.64-3.07%19,326
Aug 30, 20240.680.680.650.660.66-0.74%11,246
Aug 29, 20240.700.700.650.660.66-2.94%36,424
Aug 28, 20240.710.710.660.680.68-2.86%15,080
Aug 27, 20240.730.770.600.700.701.23%35,106
Aug 26, 20240.710.750.670.690.69-1.93%43,622
Aug 23, 20240.650.710.620.710.718.71%27,398
Aug 22, 20240.610.670.600.650.656.89%32,428
Aug 21, 20240.540.640.540.610.6110.33%55,655
Aug 20, 20240.670.680.550.550.55-17.79%153,805
Aug 19, 20240.610.670.600.670.6711.31%35,049
Aug 16, 20240.600.650.600.600.60-0.17%43,463
Aug 15, 20240.630.660.560.600.60-4.44%45,907
Aug 14, 20240.660.680.620.630.63-3.08%17,224
Aug 13, 20240.650.670.630.650.654.84%48,627
Aug 12, 20240.670.680.620.620.62-4.62%56,196
Aug 9, 20240.670.700.650.650.65-3.13%35,107
Aug 8, 20240.670.720.660.670.67-4.14%6,108
Aug 7, 20240.730.730.660.700.700.50%5,506
Aug 6, 20240.750.750.660.700.705.12%51,598
Aug 5, 20240.720.720.650.660.66-5.34%25,625
Aug 2, 20240.700.740.700.700.70-3.71%14,745
Aug 1, 20240.750.750.700.730.73-0.41%23,132
Jul 31, 20240.720.750.720.730.731.25%14,194
Jul 30, 20240.760.770.710.720.72-5.14%20,685
Jul 29, 20240.750.770.740.760.760.01%19,114
Jul 26, 20240.760.770.720.760.763.91%17,444
Jul 25, 20240.700.760.700.730.73-1.16%20,106
Jul 24, 20240.760.770.740.740.74-2.68%19,434
Jul 23, 20240.750.770.740.760.76-0.99%8,890
Jul 22, 20240.710.770.710.770.776.67%26,512
Jul 19, 20240.750.800.720.720.720.17%17,862
Jul 18, 20240.760.770.720.720.72-5.08%7,911
Jul 17, 20240.720.760.700.760.765.17%13,054
Jul 16, 20240.700.740.700.720.72-4.45%53,962
Jul 15, 20240.720.770.660.750.755.10%65,225
Jul 12, 20240.650.740.650.720.7211.86%44,775
Jul 11, 20240.640.680.640.640.640.85%70,957
Jul 10, 20240.640.640.640.640.642.93%15,626
Jul 9, 20240.610.640.610.620.62-1.34%26,208
Jul 8, 20240.630.640.610.630.63-0.65%28,051
Jul 5, 20240.660.670.610.630.63-8.96%59,950
Jul 3, 20240.650.700.630.690.693.28%21,178
Jul 2, 20240.660.700.660.670.67-12,497
Jul 1, 20240.680.700.650.670.67-3.89%48,023
Jun 28, 20240.700.700.680.700.70-1.82%14,540
Jun 27, 20240.680.730.640.710.711.68%41,152
Jun 26, 20240.640.740.640.700.707.83%55,975
Jun 25, 20240.680.690.640.650.65-1.88%56,845
Jun 24, 20240.740.740.660.660.66-2.29%41,720
Jun 21, 20240.750.760.680.680.68-9.33%26,970
Jun 20, 20240.790.790.740.750.75-1.97%21,507
Jun 18, 20240.760.790.760.760.76-1.30%15,883
Jun 17, 20240.770.800.750.770.77-0.52%13,951
Jun 14, 20240.780.800.750.770.77-2.56%35,917
Jun 13, 20240.800.840.780.790.79-0.84%11,982