Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
0.675
-0.042 (-5.89%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 0.66 | 0.70 | 0.65 | 0.67 | 0.67 | 0.01% | 24,823 |
Sep 25, 2024 | 0.69 | 0.75 | 0.66 | 0.67 | 0.67 | -7.18% | 31,821 |
Sep 24, 2024 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 1.38% | 17,517 |
Sep 23, 2024 | 0.69 | 0.72 | 0.65 | 0.72 | 0.72 | 5.41% | 9,813 |
Sep 20, 2024 | 0.67 | 0.74 | 0.64 | 0.68 | 0.68 | -3.86% | 34,562 |
Sep 19, 2024 | 0.77 | 0.78 | 0.68 | 0.71 | 0.71 | -4.55% | 33,011 |
Sep 18, 2024 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | 5.86% | 18,921 |
Sep 17, 2024 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -2.79% | 27,937 |
Sep 16, 2024 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 4.30% | 15,009 |
Sep 13, 2024 | 0.65 | 0.72 | 0.65 | 0.69 | 0.69 | 3.04% | 18,945 |
Sep 12, 2024 | 0.61 | 0.71 | 0.61 | 0.67 | 0.67 | 4.48% | 27,431 |
Sep 11, 2024 | 0.70 | 0.70 | 0.63 | 0.64 | 0.64 | -6.24% | 18,879 |
Sep 10, 2024 | 0.63 | 0.70 | 0.62 | 0.68 | 0.68 | -0.19% | 28,904 |
Sep 9, 2024 | 0.69 | 0.71 | 0.65 | 0.69 | 0.69 | 3.21% | 8,570 |
Sep 6, 2024 | 0.70 | 0.71 | 0.63 | 0.66 | 0.66 | 0.87% | 18,464 |
Sep 5, 2024 | 0.69 | 0.70 | 0.63 | 0.66 | 0.66 | -3.52% | 20,225 |
Sep 4, 2024 | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | 7.45% | 10,932 |
Sep 3, 2024 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -3.07% | 19,326 |
Aug 30, 2024 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.74% | 11,246 |
Aug 29, 2024 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -2.94% | 36,424 |
Aug 28, 2024 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -2.86% | 15,080 |
Aug 27, 2024 | 0.73 | 0.77 | 0.60 | 0.70 | 0.70 | 1.23% | 35,106 |
Aug 26, 2024 | 0.71 | 0.75 | 0.67 | 0.69 | 0.69 | -1.93% | 43,622 |
Aug 23, 2024 | 0.65 | 0.71 | 0.62 | 0.71 | 0.71 | 8.71% | 27,398 |
Aug 22, 2024 | 0.61 | 0.67 | 0.60 | 0.65 | 0.65 | 6.89% | 32,428 |
Aug 21, 2024 | 0.54 | 0.64 | 0.54 | 0.61 | 0.61 | 10.33% | 55,655 |
Aug 20, 2024 | 0.67 | 0.68 | 0.55 | 0.55 | 0.55 | -17.79% | 153,805 |
Aug 19, 2024 | 0.61 | 0.67 | 0.60 | 0.67 | 0.67 | 11.31% | 35,049 |
Aug 16, 2024 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -0.17% | 43,463 |
Aug 15, 2024 | 0.63 | 0.66 | 0.56 | 0.60 | 0.60 | -4.44% | 45,907 |
Aug 14, 2024 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | -3.08% | 17,224 |
Aug 13, 2024 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | 4.84% | 48,627 |
Aug 12, 2024 | 0.67 | 0.68 | 0.62 | 0.62 | 0.62 | -4.62% | 56,196 |
Aug 9, 2024 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | -3.13% | 35,107 |
Aug 8, 2024 | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | -4.14% | 6,108 |
Aug 7, 2024 | 0.73 | 0.73 | 0.66 | 0.70 | 0.70 | 0.50% | 5,506 |
Aug 6, 2024 | 0.75 | 0.75 | 0.66 | 0.70 | 0.70 | 5.12% | 51,598 |
Aug 5, 2024 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -5.34% | 25,625 |
Aug 2, 2024 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | -3.71% | 14,745 |
Aug 1, 2024 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -0.41% | 23,132 |
Jul 31, 2024 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 1.25% | 14,194 |
Jul 30, 2024 | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | -5.14% | 20,685 |
Jul 29, 2024 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 0.01% | 19,114 |
Jul 26, 2024 | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | 3.91% | 17,444 |
Jul 25, 2024 | 0.70 | 0.76 | 0.70 | 0.73 | 0.73 | -1.16% | 20,106 |
Jul 24, 2024 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -2.68% | 19,434 |
Jul 23, 2024 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | -0.99% | 8,890 |
Jul 22, 2024 | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | 6.67% | 26,512 |
Jul 19, 2024 | 0.75 | 0.80 | 0.72 | 0.72 | 0.72 | 0.17% | 17,862 |
Jul 18, 2024 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | -5.08% | 7,911 |
Jul 17, 2024 | 0.72 | 0.76 | 0.70 | 0.76 | 0.76 | 5.17% | 13,054 |
Jul 16, 2024 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | -4.45% | 53,962 |
Jul 15, 2024 | 0.72 | 0.77 | 0.66 | 0.75 | 0.75 | 5.10% | 65,225 |
Jul 12, 2024 | 0.65 | 0.74 | 0.65 | 0.72 | 0.72 | 11.86% | 44,775 |
Jul 11, 2024 | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | 0.85% | 70,957 |
Jul 10, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.93% | 15,626 |
Jul 9, 2024 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -1.34% | 26,208 |
Jul 8, 2024 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.65% | 28,051 |
Jul 5, 2024 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -8.96% | 59,950 |
Jul 3, 2024 | 0.65 | 0.70 | 0.63 | 0.69 | 0.69 | 3.28% | 21,178 |
Jul 2, 2024 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | - | 12,497 |
Jul 1, 2024 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -3.89% | 48,023 |
Jun 28, 2024 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -1.82% | 14,540 |
Jun 27, 2024 | 0.68 | 0.73 | 0.64 | 0.71 | 0.71 | 1.68% | 41,152 |
Jun 26, 2024 | 0.64 | 0.74 | 0.64 | 0.70 | 0.70 | 7.83% | 55,975 |
Jun 25, 2024 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -1.88% | 56,845 |
Jun 24, 2024 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -2.29% | 41,720 |
Jun 21, 2024 | 0.75 | 0.76 | 0.68 | 0.68 | 0.68 | -9.33% | 26,970 |
Jun 20, 2024 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -1.97% | 21,507 |
Jun 18, 2024 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | -1.30% | 15,883 |
Jun 17, 2024 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -0.52% | 13,951 |
Jun 14, 2024 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -2.56% | 35,917 |
Jun 13, 2024 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -0.84% | 11,982 |
Jun 12, 2024 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | -2.31% | 28,390 |
Jun 11, 2024 | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | 4.18% | 18,825 |
Jun 10, 2024 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | -4.02% | 21,566 |
Jun 7, 2024 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.16% | 5,080 |
Jun 6, 2024 | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | 3.86% | 17,143 |
Jun 5, 2024 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -3.65% | 6,145 |
Jun 4, 2024 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | 0.01% | 33,885 |
Jun 3, 2024 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | 2.02% | 59,489 |
May 31, 2024 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 3.55% | 30,999 |
May 30, 2024 | 0.79 | 0.82 | 0.76 | 0.77 | 0.77 | -4.15% | 40,804 |
May 29, 2024 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.45% | 20,040 |
May 28, 2024 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.58% | 13,850 |
May 24, 2024 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.96% | 13,704 |
May 23, 2024 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -0.56% | 14,434 |
May 22, 2024 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -4.06% | 32,537 |
May 21, 2024 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 24,569 |
May 20, 2024 | 0.88 | 0.94 | 0.88 | 0.90 | 0.90 | 1.70% | 27,552 |
May 17, 2024 | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | -2.17% | 16,140 |
May 16, 2024 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | -1.85% | 14,780 |
May 15, 2024 | 0.91 | 0.92 | 0.86 | 0.92 | 0.92 | 1.50% | 12,530 |
May 14, 2024 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 3.20% | 16,383 |
May 13, 2024 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.53% | 31,823 |
May 10, 2024 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 4.11% | 38,766 |
May 9, 2024 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | -0.08% | 21,072 |
May 8, 2024 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | -0.51% | 54,098 |
May 7, 2024 | 0.87 | 0.92 | 0.84 | 0.85 | 0.85 | -3.41% | 16,974 |
May 6, 2024 | 0.85 | 0.94 | 0.84 | 0.88 | 0.88 | 3.83% | 61,833 |