Skip to main content
Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
0.850
+0.056 (6.99%)
At close: Dec 20, 2024, 4:00 PM
0.808
-0.042 (-5.00%)
After-hours: Dec 20, 2024, 7:28 PM EST

Presidio Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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