Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
5.90
+0.01 (0.18%)
At close: May 30, 2025, 4:00 PM
6.00
+0.10 (1.69%)
After-hours: May 30, 2025, 4:00 PM EDT
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.85 | 6.06 | 5.77 | 5.90 | 5.90 | 0.19% | 5,507 |
| May 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 245 |
| May 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.83% | 473 |
| May 27, 2025 | 6.11 | 6.12 | 5.84 | 6.00 | 6.00 | -0.50% | 1,697 |
| May 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.10% | 505 |
| May 22, 2025 | 5.88 | 5.91 | 5.76 | 5.91 | 5.91 | -2.67% | 2,381 |
| May 21, 2025 | 6.17 | 6.17 | 5.69 | 6.07 | 6.07 | -2.68% | 4,993 |
| May 20, 2025 | 6.19 | 6.34 | 6.07 | 6.24 | 6.24 | -0.24% | 4,419 |
| May 19, 2025 | 6.10 | 6.34 | 5.65 | 6.25 | 6.25 | 2.46% | 8,244 |
| May 16, 2025 | 6.00 | 6.30 | 5.95 | 6.10 | 6.10 | 1.68% | 3,180 |
| May 15, 2025 | 6.20 | 6.45 | 6.00 | 6.00 | 6.00 | -3.24% | 5,569 |
| May 14, 2025 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | -3.13% | 2,187 |
| May 13, 2025 | 6.30 | 6.50 | 6.00 | 6.40 | 6.40 | 1.57% | 3,695 |
| May 12, 2025 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -4.24% | 6,263 |
| May 9, 2025 | 6.58 | 6.58 | 6.40 | 6.58 | 6.58 | 6.13% | 812 |
| May 8, 2025 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | 4.38% | 236 |
| May 7, 2025 | 6.20 | 6.50 | 5.90 | 5.94 | 5.94 | -5.71% | 1,962 |
| May 6, 2025 | 6.30 | 6.45 | 6.13 | 6.30 | 6.30 | -2.33% | 4,922 |
| May 5, 2025 | 6.69 | 6.70 | 6.30 | 6.45 | 6.45 | -1.53% | 2,475 |
| May 2, 2025 | 6.55 | 6.63 | 6.55 | 6.55 | 6.55 | 0.77% | 513 |
| May 1, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1.56% | 663 |
| Apr 30, 2025 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | -2.29% | 2,646 |
| Apr 29, 2025 | 6.40 | 6.70 | 6.40 | 6.55 | 6.55 | 2.26% | 1,763 |
| Apr 28, 2025 | 6.50 | 6.50 | 6.30 | 6.41 | 6.41 | 0.03% | 7,013 |
| Apr 25, 2025 | 6.50 | 6.51 | 6.30 | 6.40 | 6.40 | 1.28% | 462 |
| Apr 24, 2025 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | -1.22% | 1,017 |
| Apr 23, 2025 | 6.50 | 6.80 | 6.40 | 6.40 | 6.40 | -1.52% | 3,383 |
| Apr 22, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | -0.02% | 984 |
| Apr 21, 2025 | 6.60 | 6.62 | 6.20 | 6.50 | 6.50 | 1.37% | 1,376 |
| Apr 17, 2025 | 6.49 | 6.55 | 6.41 | 6.41 | 6.41 | 0.96% | 677 |
| Apr 16, 2025 | 6.30 | 6.49 | 6.30 | 6.35 | 6.35 | 0.79% | 881 |
| Apr 15, 2025 | 6.37 | 6.49 | 6.25 | 6.30 | 6.30 | -2.91% | 1,915 |
| Apr 14, 2025 | 6.39 | 6.49 | 6.30 | 6.49 | 6.49 | 2.30% | 1,793 |
| Apr 11, 2025 | 6.40 | 6.49 | 6.11 | 6.34 | 6.34 | -0.64% | 921 |
| Apr 10, 2025 | 6.12 | 6.49 | 6.04 | 6.39 | 6.39 | 12.02% | 6,341 |
| Apr 9, 2025 | 5.84 | 6.05 | 5.60 | 5.70 | 5.70 | -3.55% | 33,471 |
| Apr 8, 2025 | 5.80 | 6.00 | 5.30 | 5.91 | 5.91 | 10.74% | 3,903 |
| Apr 7, 2025 | 5.47 | 5.52 | 5.30 | 5.34 | 5.34 | -3.49% | 3,873 |
| Apr 4, 2025 | 5.23 | 5.71 | 5.23 | 5.53 | 5.53 | -1.25% | 1,329 |
| Apr 3, 2025 | 5.77 | 5.80 | 5.52 | 5.60 | 5.60 | -2.27% | 2,132 |
| Apr 2, 2025 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 0.09% | 780 |
| Apr 1, 2025 | 5.35 | 5.90 | 5.35 | 5.73 | 5.73 | -0.43% | 3,801 |
| Mar 31, 2025 | 5.90 | 6.01 | 5.75 | 5.75 | 5.75 | -1.71% | 5,934 |
| Mar 28, 2025 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | 0.84% | 1,271 |
| Mar 27, 2025 | 6.00 | 6.00 | 5.72 | 5.80 | 5.80 | -2.19% | 2,747 |
| Mar 26, 2025 | 5.93 | 5.99 | 5.93 | 5.93 | 5.93 | 0.02% | 936 |
| Mar 25, 2025 | 6.01 | 6.09 | 5.90 | 5.93 | 5.93 | -1.33% | 576 |
| Mar 24, 2025 | 6.00 | 6.09 | 5.92 | 6.01 | 6.01 | 1.01% | 319 |
| Mar 21, 2025 | 5.95 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 2,608 |
| Mar 20, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.68% | 719 |