Presidio Property Trust (SQFT) Historical Stock Data

0.60 ↓0.02 (-3.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SQFT is down -0.59% a day on average. There have been 12 days where Presidio Property Trust closed green and 18 days where SQFT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	0.62	0.60	↓$0.02 (-3.24%)	0.60	0.65	55.11K
2025-05-14	0.63	0.62	↓$0.01 (-1.59%)	0.60	0.63	21.78K
2025-05-13	0.63	0.64	↑$0.01 (1.56%)	0.60	0.65	36.95K
2025-05-12	0.63	0.63	↑$0.00 (0.02%)	0.63	0.65	62.63K
2025-05-09	0.66	0.66	↑$0.00 (0.00%)	0.64	0.66	8.12K
2025-05-08	0.66	0.62	↓$0.04 (-6.05%)	0.62	0.66	2.37K
2025-05-07	0.62	0.59	↓$0.03 (-4.21%)	0.59	0.65	19.62K
2025-05-06	0.63	0.63	↑$0.00 (0.00%)	0.61	0.65	49.23K
2025-05-05	0.67	0.65	↓$0.02 (-3.59%)	0.63	0.67	24.76K
2025-05-02	0.66	0.66	↑$0.00 (0.00%)	0.66	0.66	5.14K
2025-05-01	0.66	0.65	↓$0.01 (-0.76%)	0.65	0.66	6.63K
2025-04-30	0.65	0.64	↓$0.01 (-1.54%)	0.64	0.66	26.46K
2025-04-29	0.64	0.66	↑$0.02 (2.34%)	0.64	0.67	17.63K
2025-04-28	0.65	0.64	↓$0.01 (-1.46%)	0.63	0.65	70.14K
2025-04-25	0.65	0.64	↓$0.01 (-1.49%)	0.63	0.65	4.62K
2025-04-24	0.64	0.63	↓$0.01 (-1.25%)	0.63	0.64	10.17K
2025-04-23	0.65	0.64	↓$0.01 (-1.54%)	0.64	0.68	33.84K
2025-04-22	0.63	0.65	↑$0.02 (3.16%)	0.63	0.65	9.85K
2025-04-21	0.66	0.65	↓$0.01 (-1.52%)	0.62	0.66	13.14K
2025-04-17	0.65	0.64	↓$0.01 (-1.20%)	0.64	0.66	6.77K
2025-04-16	0.63	0.64	↑$0.01 (0.79%)	0.63	0.65	8.82K
2025-04-15	0.64	0.63	↓$0.01 (-1.08%)	0.63	0.65	19.15K
2025-04-14	0.64	0.65	↑$0.01 (1.56%)	0.63	0.65	17.94K
2025-04-11	0.64	0.63	↓$0.01 (-0.88%)	0.61	0.65	9.22K
2025-04-10	0.61	0.64	↑$0.03 (4.38%)	0.60	0.65	63.41K
2025-04-09	0.58	0.57	↓$0.01 (-2.45%)	0.56	0.61	334.71K
2025-04-08	0.58	0.59	↑$0.01 (1.90%)	0.53	0.60	38.84K
2025-04-07	0.55	0.53	↓$0.01 (-2.43%)	0.53	0.55	38.73K
2025-04-04	0.52	0.55	↑$0.03 (5.74%)	0.52	0.57	13.30K
2025-04-03	0.58	0.56	↓$0.02 (-2.98%)	0.55	0.58	21.32K