Presidio Property Trust (SQFT) Historical Stock Data

0.85 ↑0.07 (8.97%)

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

Historical Data

In the past 30 trading days, SQFT is up 0.89% a day on average. There have been 15 days where Presidio Property Trust closed green and 15 days where SQFT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.82	0.85	↑$0.03 (3.79%)	0.78	0.85	42.06K
2024-12-19	0.75	0.78	↑$0.03 (4.00%)	0.75	0.81	132.84K
2024-12-18	0.81	0.78	↓$0.03 (-3.33%)	0.71	0.85	61.04K
2024-12-17	0.85	0.79	↓$0.06 (-6.87%)	0.71	0.86	96.49K
2024-12-16	0.80	0.87	↑$0.07 (8.91%)	0.80	0.88	34.80K
2024-12-13	0.80	0.84	↑$0.04 (4.38%)	0.79	0.87	45.23K
2024-12-12	0.71	0.78	↑$0.07 (9.86%)	0.70	0.82	142.56K
2024-12-11	0.68	0.74	↑$0.06 (8.84%)	0.63	0.74	185.46K
2024-12-10	0.57	0.69	↑$0.12 (20.18%)	0.57	0.69	140.34K
2024-12-09	0.63	0.59	↓$0.04 (-6.41%)	0.56	0.70	483.22K
2024-12-06	0.71	0.68	↓$0.04 (-5.46%)	0.68	0.71	2.35M
2024-12-05	0.68	0.68	↓$0.00 (-0.04%)	0.67	0.72	37.09K
2024-12-04	0.65	0.71	↑$0.06 (8.54%)	0.63	0.73	87.93K
2024-12-03	0.69	0.65	↓$0.03 (-4.39%)	0.64	0.72	32.15K
2024-12-02	0.68	0.68	↑$0.00 (0.36%)	0.67	0.72	25.47K
2024-11-29	0.63	0.70	↑$0.07 (10.24%)	0.63	0.72	18.45K
2024-11-27	0.67	0.61	↓$0.06 (-8.81%)	0.61	0.67	6.69K
2024-11-26	0.65	0.64	↓$0.00 (-0.23%)	0.62	0.69	57.72K
2024-11-25	0.63	0.63	↑$0.01 (1.58%)	0.61	0.68	76.59K
2024-11-22	0.49	0.57	↑$0.08 (17.07%)	0.48	0.60	67.10K
2024-11-21	0.49	0.49	↓$0.00 (-0.33%)	0.47	0.50	77.65K
2024-11-20	0.56	0.50	↓$0.06 (-10.23%)	0.48	0.56	91.46K
2024-11-19	0.59	0.53	↓$0.06 (-10.32%)	0.52	0.60	63.59K
2024-11-18	0.61	0.57	↓$0.04 (-6.02%)	0.56	0.62	88.37K
2024-11-15	0.69	0.62	↓$0.07 (-9.60%)	0.61	0.70	65.11K
2024-11-14	0.68	0.65	↓$0.03 (-4.47%)	0.64	0.68	26K
2024-11-13	0.72	0.68	↓$0.04 (-5.12%)	0.66	0.73	87.40K
2024-11-12	0.69	0.71	↑$0.02 (2.90%)	0.69	0.72	35.09K
2024-11-11	0.69	0.70	↑$0.01 (1.92%)	0.69	0.73	66K
2024-11-08	0.68	0.72	↑$0.04 (5.80%)	0.68	0.73	32.53K