Presidio Property Trust, Inc. (SQFTP)
NASDAQ: SQFTP · Real-Time Price · USD · Preferred Stock
13.71
-0.29 (-2.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.94 | 13.98 | 13.71 | 13.71 | 13.71 | -2.04% | 5,734 |
| Apr 23, 2025 | 13.98 | 14.14 | 13.91 | 14.00 | 14.00 | 0.72% | 4,031 |
| Apr 22, 2025 | 13.99 | 14.00 | 13.90 | 13.90 | 13.90 | -0.64% | 4,168 |
| Apr 21, 2025 | 14.00 | 14.10 | 13.94 | 13.99 | 13.99 | -0.07% | 6,599 |
| Apr 17, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -0.72% | 1,192 |
| Apr 16, 2025 | 14.02 | 14.27 | 14.00 | 14.10 | 14.10 | 0.66% | 1,925 |
| Apr 15, 2025 | 14.05 | 14.05 | 14.01 | 14.01 | 14.01 | -0.99% | 709 |
| Apr 14, 2025 | 14.08 | 14.16 | 13.99 | 14.15 | 14.15 | 0.43% | 2,755 |
| Apr 11, 2025 | 13.90 | 14.20 | 13.78 | 14.09 | 14.09 | -0.72% | 7,876 |
| Apr 10, 2025 | 14.08 | 14.50 | 14.08 | 14.19 | 14.19 | 0.35% | 3,904 |
| Apr 9, 2025 | 14.25 | 14.25 | 13.99 | 14.14 | 14.14 | 1.02% | 1,639 |
| Apr 8, 2025 | 14.41 | 14.41 | 14.00 | 14.00 | 14.00 | -1.41% | 4,874 |
| Apr 7, 2025 | 13.67 | 14.20 | 13.40 | 14.20 | 14.20 | 0.40% | 5,939 |
| Apr 4, 2025 | 14.26 | 14.38 | 14.13 | 14.14 | 14.14 | -1.09% | 5,757 |
| Apr 3, 2025 | 14.46 | 14.46 | 14.30 | 14.30 | 14.30 | -0.98% | 868 |
| Apr 2, 2025 | 14.45 | 14.50 | 14.44 | 14.44 | 14.44 | 0.28% | 869 |
| Apr 1, 2025 | 14.11 | 14.44 | 14.11 | 14.40 | 14.40 | -0.69% | 3,227 |
| Mar 31, 2025 | 14.56 | 14.56 | 14.41 | 14.50 | 14.50 | -1.23% | 964 |
| Mar 28, 2025 | 14.88 | 14.88 | 14.68 | 14.68 | 14.49 | -0.07% | 2,101 |
| Mar 27, 2025 | 14.68 | 14.71 | 14.68 | 14.69 | 14.50 | -0.17% | 1,884 |
| Mar 26, 2025 | 14.84 | 14.99 | 14.72 | 14.72 | 14.52 | -0.30% | 793 |
| Mar 25, 2025 | 14.87 | 14.87 | 14.76 | 14.76 | 14.56 | -0.54% | 682 |
| Mar 24, 2025 | 14.84 | 14.84 | 14.81 | 14.84 | 14.64 | - | 1,690 |
| Mar 21, 2025 | 14.84 | 14.86 | 14.80 | 14.84 | 14.64 | -0.34% | 2,583 |
| Mar 20, 2025 | 14.87 | 14.89 | 14.87 | 14.89 | 14.69 | 0.53% | 533 |
| Mar 19, 2025 | 14.98 | 14.99 | 14.80 | 14.81 | 14.62 | -0.66% | 946 |
| Mar 18, 2025 | 14.91 | 14.91 | 14.88 | 14.91 | 14.71 | - | 2,406 |
| Mar 17, 2025 | 15.01 | 15.17 | 14.91 | 14.91 | 14.71 | -2.42% | 7,301 |
| Mar 14, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.08 | - | 183 |
| Mar 13, 2025 | 15.47 | 15.47 | 15.21 | 15.28 | 15.08 | 0.26% | 807 |
| Mar 12, 2025 | 15.24 | 15.25 | 15.24 | 15.24 | 15.04 | -1.30% | 1,482 |
| Mar 11, 2025 | 15.30 | 15.50 | 15.07 | 15.44 | 15.24 | 0.93% | 3,290 |
| Mar 10, 2025 | 14.88 | 15.30 | 14.88 | 15.30 | 15.09 | 3.43% | 2,162 |
| Mar 7, 2025 | 14.76 | 14.79 | 14.76 | 14.79 | 14.59 | -2.21% | 281 |
| Mar 6, 2025 | 14.99 | 15.13 | 14.95 | 15.13 | 14.92 | 0.83% | 549 |
| Mar 5, 2025 | 15.05 | 15.11 | 14.41 | 15.00 | 14.80 | -0.33% | 18,945 |
| Mar 4, 2025 | 15.00 | 15.18 | 15.00 | 15.05 | 14.85 | -2.68% | 2,271 |
| Mar 3, 2025 | 15.45 | 15.63 | 15.20 | 15.47 | 15.26 | -0.54% | 3,026 |
| Feb 28, 2025 | 15.44 | 15.68 | 15.26 | 15.55 | 15.34 | -1.09% | 5,554 |
| Feb 27, 2025 | 15.74 | 15.74 | 15.63 | 15.72 | 15.32 | 1.42% | 2,627 |
| Feb 26, 2025 | 15.79 | 15.79 | 15.50 | 15.50 | 15.10 | -0.99% | 877 |
| Feb 25, 2025 | 15.75 | 15.78 | 15.61 | 15.66 | 15.26 | -0.13% | 5,419 |
| Feb 24, 2025 | 15.50 | 15.85 | 15.50 | 15.68 | 15.28 | 0.16% | 5,843 |
| Feb 21, 2025 | 15.70 | 15.78 | 15.40 | 15.65 | 15.25 | -1.26% | 4,887 |
| Feb 20, 2025 | 15.69 | 15.85 | 15.68 | 15.85 | 15.45 | 1.67% | 6,702 |
| Feb 19, 2025 | 15.55 | 15.60 | 15.55 | 15.59 | 15.19 | 0.61% | 4,764 |
| Feb 18, 2025 | 15.33 | 15.55 | 15.33 | 15.50 | 15.10 | 0.85% | 8,447 |
| Feb 14, 2025 | 15.49 | 15.49 | 15.19 | 15.37 | 14.97 | -1.02% | 1,676 |
| Feb 13, 2025 | 15.04 | 15.54 | 15.04 | 15.52 | 15.13 | 1.29% | 3,853 |
| Feb 12, 2025 | 15.12 | 15.50 | 15.10 | 15.33 | 14.93 | 1.16% | 1,224 |