Presidio Property Trust, Inc. (SQFTP)
NASDAQ: SQFTP · Real-Time Price · USD · Preferred Stock
14.70
-0.14 (-0.94%)
Jul 16, 2025, 12:20 PM - Market open
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.85 | 14.85 | 14.73 | 14.51 | - | -2.23% | 1,438 |
| Jul 15, 2025 | 14.92 | 15.00 | 14.60 | 14.84 | 14.84 | -1.07% | 11,021 |
| Jul 14, 2025 | 14.30 | 15.20 | 14.20 | 15.00 | 15.00 | 6.46% | 33,955 |
| Jul 11, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.36% | 998 |
| Jul 10, 2025 | 14.07 | 14.11 | 14.04 | 14.04 | 14.04 | 0.75% | 1,714 |
| Jul 9, 2025 | 13.99 | 13.99 | 13.94 | 13.94 | 13.94 | 0.76% | 1,408 |
| Jul 8, 2025 | 13.89 | 13.89 | 13.83 | 13.83 | 13.83 | -0.42% | 795 |
| Jul 7, 2025 | 13.84 | 13.89 | 13.84 | 13.89 | 13.89 | -0.22% | 1,026 |
| Jul 3, 2025 | 13.80 | 13.92 | 13.76 | 13.92 | 13.92 | 1.09% | 1,648 |
| Jul 2, 2025 | 13.76 | 13.77 | 13.76 | 13.77 | 13.77 | -0.65% | 1,206 |
| Jul 1, 2025 | 13.92 | 13.93 | 13.82 | 13.86 | 13.86 | -0.68% | 1,963 |
| Jun 30, 2025 | 13.98 | 14.08 | 13.88 | 13.96 | 13.96 | -0.82% | 2,281 |
| Jun 27, 2025 | 14.00 | 14.08 | 14.00 | 14.07 | 13.88 | 0.61% | 1,561 |
| Jun 26, 2025 | 13.91 | 13.99 | 13.91 | 13.99 | 13.79 | 0.11% | 702 |
| Jun 25, 2025 | 14.00 | 14.03 | 13.95 | 13.97 | 13.78 | -0.21% | 3,188 |
| Jun 24, 2025 | 14.05 | 14.05 | 13.99 | 14.00 | 13.81 | 0.50% | 1,188 |
| Jun 23, 2025 | 14.04 | 14.04 | 13.93 | 13.93 | 13.74 | - | 2,763 |
| Jun 20, 2025 | 13.95 | 14.04 | 13.93 | 13.93 | 13.74 | 0.01% | 786 |
| Jun 18, 2025 | 13.91 | 13.93 | 13.91 | 13.93 | 13.73 | -1.16% | 599 |
| Jun 17, 2025 | 13.99 | 14.09 | 13.99 | 14.09 | 13.90 | 1.37% | 1,345 |
| Jun 16, 2025 | 13.95 | 13.95 | 13.90 | 13.90 | 13.71 | 0.15% | 2,033 |
| Jun 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.69 | 0.95% | 353 |
| Jun 10, 2025 | 14.02 | 14.02 | 13.75 | 13.75 | 13.56 | -1.09% | 2,206 |
| Jun 9, 2025 | 13.84 | 13.94 | 13.84 | 13.90 | 13.71 | 0.43% | 1,502 |
| Jun 6, 2025 | 14.05 | 14.05 | 13.64 | 13.84 | 13.65 | -1.49% | 2,698 |
| Jun 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.86 | - | 1,148 |
| Jun 4, 2025 | 14.03 | 14.09 | 14.01 | 14.05 | 13.86 | 0.14% | 4,935 |
| Jun 3, 2025 | 14.48 | 14.48 | 14.03 | 14.03 | 13.84 | -0.14% | 2,117 |
| Jun 2, 2025 | 14.00 | 14.08 | 14.00 | 14.05 | 13.86 | 0.21% | 2,554 |
| May 30, 2025 | 14.03 | 14.03 | 14.02 | 14.02 | 13.83 | -0.92% | 2,262 |
| May 29, 2025 | 14.45 | 14.45 | 14.15 | 14.15 | 13.76 | 1.07% | 1,315 |
| May 28, 2025 | 13.78 | 14.10 | 13.78 | 14.00 | 13.62 | - | 3,777 |
| May 27, 2025 | 14.50 | 14.50 | 13.60 | 14.00 | 13.62 | -0.36% | 13,520 |
| May 23, 2025 | 14.20 | 14.25 | 14.05 | 14.05 | 13.66 | -1.24% | 1,961 |
| May 22, 2025 | 14.23 | 14.25 | 14.14 | 14.23 | 13.84 | 1.47% | 1,224 |
| May 21, 2025 | 14.24 | 14.24 | 14.02 | 14.02 | 13.64 | -0.92% | 864 |
| May 20, 2025 | 14.25 | 14.25 | 14.14 | 14.15 | 13.76 | 0.32% | 4,951 |
| May 19, 2025 | 14.05 | 14.49 | 13.96 | 14.11 | 13.72 | 0.94% | 5,608 |
| May 16, 2025 | 13.91 | 13.97 | 13.90 | 13.97 | 13.59 | -0.06% | 2,168 |
| May 15, 2025 | 13.92 | 14.07 | 13.92 | 13.98 | 13.60 | 0.02% | 6,272 |
| May 14, 2025 | 14.03 | 14.09 | 13.98 | 13.98 | 13.60 | -1.14% | 1,115 |
| May 13, 2025 | 14.09 | 14.20 | 14.02 | 14.14 | 13.75 | 1.73% | 3,164 |
| May 12, 2025 | 14.03 | 14.03 | 13.90 | 13.90 | 13.52 | -0.93% | 3,720 |
| May 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.64 | 0.07% | 1,049 |
| May 8, 2025 | 14.00 | 14.02 | 13.79 | 14.02 | 13.63 | -0.07% | 6,824 |
| May 7, 2025 | 14.01 | 14.06 | 14.01 | 14.03 | 13.65 | -0.50% | 2,811 |
| May 6, 2025 | 14.16 | 14.19 | 14.10 | 14.10 | 13.71 | -0.70% | 1,123 |
| May 5, 2025 | 14.25 | 14.25 | 14.19 | 14.20 | 13.81 | 0.01% | 1,760 |
| May 2, 2025 | 14.03 | 14.23 | 14.02 | 14.20 | 13.81 | -0.69% | 2,416 |
| Apr 29, 2025 | 14.04 | 14.30 | 14.04 | 14.30 | 13.71 | 1.81% | 3,182 |