Presidio Property Trust, Inc. (SQFTP)
NASDAQ: SQFTP · Real-Time Price · USD · Preferred Stock
6.51
-0.39 (-5.65%)
May 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,771 |
| 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% | 30,045 |
| Apr 10, 2026 | 6.78 | 7.75 | 6.75 | 7.18 | 7.18 | 4.56% | 18,284 |
| Apr 9, 2026 | 6.26 | 6.87 | 6.26 | 6.87 | 6.87 | 2.49% | 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 |
| Mar 27, 2026 | 6.65 | 6.69 | 6.45 | 6.69 | 6.69 | 3.83% | 3,061 |
| Mar 26, 2026 | 6.55 | 6.55 | 6.34 | 6.44 | 6.44 | 2.25% | 1,629 |
| Mar 25, 2026 | 6.47 | 6.47 | 6.30 | 6.30 | 6.30 | - | 937 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 233 |
| Mar 23, 2026 | 6.22 | 6.30 | 6.16 | 6.30 | 6.30 | 0.80% | 2,212 |
| Mar 20, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | -0.64% | 774 |
| Mar 19, 2026 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 1.62% | 877 |
| Mar 18, 2026 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | -2.67% | 504 |
| Mar 17, 2026 | 6.25 | 6.36 | 6.20 | 6.36 | 6.36 | 0.95% | 3,412 |
| Mar 16, 2026 | 6.30 | 6.38 | 6.12 | 6.30 | 6.30 | -1.25% | 3,424 |
| Mar 13, 2026 | 6.22 | 6.38 | 6.01 | 6.38 | 6.38 | 2.41% | 3,129 |
| Mar 12, 2026 | 6.25 | 6.34 | 6.00 | 6.23 | 6.23 | -2.04% | 3,312 |
| Mar 11, 2026 | 6.09 | 6.45 | 6.09 | 6.36 | 6.36 | -1.70% | 1,538 |
| Mar 10, 2026 | 6.21 | 6.47 | 6.00 | 6.47 | 6.47 | 10.03% | 2,307 |
| Mar 9, 2026 | 5.97 | 5.97 | 5.78 | 5.88 | 5.88 | -2.16% | 2,952 |
| Mar 6, 2026 | 5.69 | 6.30 | 5.69 | 6.01 | 6.01 | 3.44% | 2,910 |
| Mar 5, 2026 | 5.67 | 5.81 | 5.67 | 5.81 | 5.81 | -8.65% | 4,281 |
| Mar 4, 2026 | 5.88 | 6.36 | 5.77 | 6.36 | 6.36 | 10.23% | 9,422 |
| Mar 3, 2026 | 5.85 | 6.00 | 5.74 | 5.77 | 5.77 | -2.04% | 6,241 |
| Mar 2, 2026 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 0.68% | 1,569 |
| Feb 27, 2026 | 5.71 | 5.89 | 5.71 | 5.85 | 5.85 | 2.63% | 2,750 |
| Feb 26, 2026 | 5.73 | 5.86 | 5.69 | 5.70 | 5.70 | -2.23% | 9,904 |
| Feb 25, 2026 | 5.65 | 5.99 | 5.65 | 5.83 | 5.83 | 0.52% | 8,867 |
| Feb 24, 2026 | 6.25 | 6.25 | 5.80 | 5.80 | 5.80 | -9.23% | 5,892 |
| Feb 23, 2026 | 5.80 | 6.43 | 5.77 | 6.39 | 6.39 | 4.29% | 36,519 |
| Feb 20, 2026 | 6.24 | 6.47 | 5.58 | 6.13 | 6.13 | -5.59% | 23,385 |
| Feb 19, 2026 | 6.40 | 6.49 | 6.15 | 6.49 | 6.49 | -5.12% | 11,690 |
| Feb 18, 2026 | 7.02 | 7.02 | 5.93 | 6.84 | 6.84 | -5.00% | 25,046 |
| Feb 17, 2026 | 6.00 | 7.20 | 5.50 | 7.20 | 7.20 | 15.94% | 15,610 |