Presidio Property Trust, Inc. (SQFTP)
NASDAQ: SQFTP · Real-Time Price · USD · Preferred Stock
6.64
-0.23 (-3.28%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Presidio Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.81 | 6.81 | 6.43 | 6.50 | - | -5.32% | 4,402 |
| Sep 25, 2026 | 6.93 | 6.93 | 6.52 | 6.87 | 6.87 | -1.22% | 2,584 |
| Sep 24, 2026 | 6.93 | 6.95 | 6.70 | 6.95 | 6.95 | - | 2,475 |
| Sep 23, 2026 | 6.50 | 6.95 | 6.43 | 6.95 | 6.95 | 6.92% | 13,469 |
| Sep 22, 2026 | 6.26 | 6.75 | 6.26 | 6.50 | 6.50 | 3.17% | 7,743 |
| Sep 21, 2026 | 6.68 | 6.68 | 6.10 | 6.30 | 6.30 | -5.97% | 18,484 |
| Sep 18, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 2.27% | 842 |
| Sep 17, 2026 | 6.65 | 6.81 | 6.55 | 6.55 | 6.55 | -1.86% | 6,333 |
| Sep 16, 2026 | 6.63 | 6.75 | 6.50 | 6.68 | 6.68 | 1.14% | 7,472 |
| Sep 15, 2026 | 7.05 | 7.05 | 6.10 | 6.60 | 6.60 | -6.38% | 12,233 |
| Sep 14, 2026 | 7.00 | 7.05 | 6.82 | 7.05 | 7.05 | 4.07% | 4,702 |
| Sep 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.77 | -2.53% | 575 |
| Sep 9, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 3,053 |
| Sep 8, 2026 | 6.77 | 6.95 | 6.70 | 6.95 | 6.95 | 4.51% | 2,685 |
| Sep 4, 2026 | 6.97 | 6.97 | 6.61 | 6.65 | 6.65 | -6.60% | 3,449 |
| Sep 3, 2026 | 7.14 | 7.19 | 6.99 | 7.12 | 7.12 | -1.11% | 3,646 |
| Sep 2, 2026 | 6.90 | 7.45 | 6.90 | 7.20 | 7.20 | 0.28% | 11,576 |
| Sep 1, 2026 | 6.91 | 7.28 | 6.91 | 7.18 | 7.18 | -2.71% | 1,232 |
| Aug 31, 2026 | 6.95 | 7.91 | 6.75 | 7.38 | 7.38 | 9.33% | 15,291 |
| Aug 28, 2026 | 6.60 | 6.85 | 6.50 | 6.75 | 6.75 | 2.37% | 2,382 |
| Aug 26, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 0.36% | 302 |
| Aug 25, 2026 | 6.83 | 6.83 | 6.57 | 6.57 | 6.57 | -3.38% | 2,556 |
| 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 |