Presidio Property Trust, Inc. (SQFTP)
NASDAQ: SQFTP · Real-Time Price · USD · Preferred Stock
6.80
-0.08 (-1.16%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.99 | 6.99 | 6.80 | 6.80 | 6.80 | -1.16% | 1,462 |
| Aug 21, 2026 | 6.50 | 6.88 | 6.50 | 6.88 | 6.88 | 5.36% | 3,657 |
| Aug 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.46% | 125 |
| Aug 19, 2026 | 6.69 | 6.69 | 6.50 | 6.50 | 6.50 | -2.99% | 1,399 |
| Aug 18, 2026 | 6.50 | 6.92 | 6.50 | 6.70 | 6.70 | -1.76% | 2,433 |
| Aug 17, 2026 | 7.25 | 7.25 | 6.63 | 6.82 | 6.82 | -2.16% | 15,534 |
| Aug 14, 2026 | 7.02 | 7.20 | 6.97 | 6.97 | 6.97 | -1.27% | 8,641 |
| Aug 13, 2026 | 7.01 | 7.26 | 7.01 | 7.06 | 7.06 | 0.07% | 4,955 |
| Aug 12, 2026 | 7.40 | 7.40 | 6.51 | 7.06 | 7.06 | -4.27% | 5,313 |
| Aug 11, 2026 | 7.57 | 7.74 | 7.22 | 7.37 | 7.37 | 2.36% | 7,422 |
| Aug 10, 2026 | 7.68 | 8.41 | 7.10 | 7.20 | 7.20 | 18.81% | 31,955 |
| Aug 7, 2026 | 5.98 | 6.10 | 5.98 | 6.06 | 6.06 | 4.48% | 5,032 |
| Aug 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 304 |
| Aug 4, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | - | 2,642 |
| Aug 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1,980 |
| 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 |