Presidio Property Trust, Inc. (SQFTP)
NASDAQ: SQFTP · Real-Time Price · USD · Preferred Stock
5.20
-0.34 (-6.14%)
Jun 16, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | - | -6.14% | 457 |
| Jun 15, 2026 | 5.26 | 5.54 | 5.26 | 5.54 | 5.54 | 5.12% | 3,630 |
| Jun 10, 2026 | 5.08 | 5.27 | 5.08 | 5.27 | 5.27 | 7.33% | 1,144 |
| Jun 9, 2026 | 5.10 | 5.25 | 4.91 | 4.91 | 4.91 | -3.73% | 5,324 |
| Jun 8, 2026 | 5.13 | 5.13 | 4.92 | 5.10 | 5.10 | -4.14% | 3,329 |
| Jun 5, 2026 | 5.37 | 5.37 | 5.32 | 5.32 | 5.32 | -3.10% | 630 |
| Jun 4, 2026 | 5.37 | 5.49 | 5.37 | 5.49 | 5.49 | 2.23% | 1,790 |
| Jun 3, 2026 | 5.35 | 5.48 | 5.35 | 5.37 | 5.37 | -2.19% | 2,772 |
| Jun 2, 2026 | 5.47 | 5.68 | 5.47 | 5.49 | 5.49 | -4.49% | 3,003 |
| Jun 1, 2026 | 5.75 | 5.75 | 5.25 | 5.75 | 5.75 | -1.74% | 5,446 |
| May 29, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -2.57% | 608 |
| May 28, 2026 | 6.10 | 6.13 | 6.01 | 6.01 | 6.00 | -1.73% | 1,216 |
| May 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | 609 |
| May 26, 2026 | 6.50 | 6.50 | 6.00 | 6.09 | 6.09 | -7.02% | 3,688 |
| May 22, 2026 | 6.45 | 6.55 | 6.19 | 6.55 | 6.55 | 3.80% | 4,587 |
| May 21, 2026 | 6.53 | 6.53 | 6.31 | 6.31 | 6.31 | -3.06% | 2,019 |
| May 20, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.61% | 611 |
| May 19, 2026 | 6.50 | 6.50 | 6.40 | 6.47 | 6.47 | -0.46% | 3,511 |
| May 18, 2026 | 6.48 | 6.63 | 6.48 | 6.50 | 6.50 | 1.09% | 1,794 |
| May 15, 2026 | 6.36 | 6.43 | 6.36 | 6.43 | 6.43 | -3.98% | 952 |
| May 14, 2026 | 6.34 | 6.70 | 6.34 | 6.70 | 6.70 | 3.82% | 4,339 |
| May 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.39% | 724 |
| May 12, 2026 | 6.50 | 6.50 | 6.40 | 6.43 | 6.43 | 0.23% | 10,831 |
| May 11, 2026 | 6.50 | 6.50 | 6.33 | 6.41 | 6.41 | -2.88% | 2,601 |
| May 8, 2026 | 6.41 | 6.64 | 6.41 | 6.60 | 6.60 | 2.17% | 6,891 |
| May 7, 2026 | 6.60 | 6.60 | 6.31 | 6.46 | 6.46 | 1.73% | 3,349 |
| May 6, 2026 | 6.54 | 6.93 | 6.35 | 6.35 | 6.35 | -2.16% | 1,984 |
| May 5, 2026 | 6.68 | 6.90 | 6.49 | 6.49 | 6.49 | -2.84% | 3,320 |
| May 4, 2026 | 6.51 | 6.68 | 6.30 | 6.68 | 6.68 | 2.61% | 2,836 |
| May 1, 2026 | 6.90 | 6.90 | 6.49 | 6.51 | 6.51 | -5.65% | 3,930 |
| Apr 30, 2026 | 6.50 | 7.00 | 6.49 | 6.90 | 6.90 | 8.66% | 2,278 |
| Apr 29, 2026 | 6.44 | 6.44 | 6.35 | 6.35 | 6.35 | -3.79% | 9,777 |
| Apr 24, 2026 | 7.01 | 7.98 | 6.60 | 6.60 | 6.60 | -7.17% | 4,256 |
| Apr 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.07% | 707 |
| Apr 22, 2026 | 6.90 | 8.06 | 6.84 | 7.26 | 7.26 | 3.71% | 8,382 |
| Apr 20, 2026 | 6.66 | 7.00 | 6.52 | 7.00 | 7.00 | 8.86% | 3,523 |
| Apr 17, 2026 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | - | 1,772 |
| Apr 16, 2026 | 7.75 | 8.04 | 6.40 | 6.43 | 6.43 | -18.81% | 10,380 |
| Apr 15, 2026 | 6.98 | 8.10 | 6.98 | 7.92 | 7.92 | -3.41% | 3,287 |
| Apr 14, 2026 | 8.09 | 8.30 | 7.64 | 8.20 | 8.20 | -3.42% | 3,371 |
| Apr 13, 2026 | 7.00 | 9.30 | 6.51 | 8.49 | 8.49 | 18.25% | 30,399 |
| Apr 10, 2026 | 6.78 | 7.75 | 6.75 | 7.18 | 7.18 | 4.55% | 18,284 |
| Apr 9, 2026 | 6.26 | 6.87 | 6.26 | 6.87 | 6.87 | 2.50% | 1,627 |
| Apr 8, 2026 | 6.80 | 6.98 | 6.29 | 6.70 | 6.70 | -2.62% | 4,767 |
| Apr 7, 2026 | 6.97 | 7.13 | 6.74 | 6.88 | 6.88 | 5.85% | 6,172 |
| Apr 6, 2026 | 6.32 | 6.50 | 5.87 | 6.50 | 6.50 | -8.19% | 4,030 |
| Apr 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.87% | 366 |
| Apr 1, 2026 | 6.94 | 7.03 | 6.94 | 6.95 | 6.95 | -0.71% | 11,222 |
| Mar 31, 2026 | 6.23 | 7.00 | 5.89 | 7.00 | 7.00 | 9.89% | 14,274 |
| Mar 30, 2026 | 6.36 | 6.53 | 6.06 | 6.37 | 6.37 | -4.77% | 3,685 |