Presidio Property Trust, Inc. (SQFTP)
NASDAQ: SQFTP · Real-Time Price · USD · Preferred Stock
6.00
-0.15 (-2.44%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.93 | 6.00 | 5.86 | 6.00 | 6.00 | -2.44% | 2,932 |
| Jul 30, 2026 | 5.78 | 6.20 | 5.78 | 6.15 | 6.15 | 5.49% | 1,610 |
| Jul 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.87% | 616 |
| Jul 27, 2026 | 5.99 | 5.99 | 5.78 | 5.78 | 5.78 | -3.67% | 1,004 |
| Jul 24, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 4.90% | 1,007 |
| Jul 23, 2026 | 5.86 | 5.86 | 5.72 | 5.72 | 5.72 | -4.83% | 7,493 |
| Jul 22, 2026 | 5.94 | 6.21 | 5.94 | 6.01 | 6.01 | 4.96% | 3,843 |
| Jul 21, 2026 | 5.48 | 5.73 | 5.48 | 5.73 | 5.73 | 2.07% | 1,483 |
| Jul 20, 2026 | 5.42 | 5.63 | 5.42 | 5.61 | 5.61 | 0.55% | 7,285 |
| Jul 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.37% | 198 |
| Jul 16, 2026 | 5.50 | 5.60 | 5.25 | 5.60 | 5.60 | - | 6,078 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 150 |
| Jul 14, 2026 | 5.45 | 5.59 | 5.45 | 5.59 | 5.59 | 2.01% | 866 |
| Jul 13, 2026 | 5.59 | 5.65 | 5.48 | 5.48 | 5.48 | -2.14% | 5,295 |
| Jul 10, 2026 | 5.58 | 5.85 | 5.58 | 5.60 | 5.60 | 1.82% | 925 |
| Jul 9, 2026 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 3,335 |
| Jul 8, 2026 | 5.83 | 5.83 | 5.45 | 5.45 | 5.45 | -2.68% | 8,635 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.32% | 418 |
| Jul 6, 2026 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 1.88% | 953 |
| Jul 2, 2026 | 6.05 | 6.05 | 5.26 | 5.32 | 5.32 | -5.00% | 10,549 |
| Jun 29, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | -7.89% | 213 |
| Jun 26, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.93% | 225 |
| Jun 25, 2026 | 6.22 | 6.59 | 5.58 | 5.85 | 5.85 | 5.41% | 9,946 |
| Jun 24, 2026 | 5.77 | 6.09 | 5.35 | 5.55 | 5.55 | 0.91% | 5,518 |
| Jun 23, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 3.77% | 3,266 |
| Jun 22, 2026 | 5.30 | 5.34 | 5.29 | 5.30 | 5.30 | -3.99% | 3,964 |
| Jun 18, 2026 | 5.62 | 5.90 | 5.52 | 5.52 | 5.52 | -3.16% | 2,535 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 9.62% | 642 |
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.14% | 458 |
| 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 |