Presidio Property Trust I... (SQFT)
0.62
-0.02 (-3.58%)
At close: Mar 03, 2025, 3:59 PM
0.62
-0.10%
After-hours: Mar 03, 2025, 04:49 PM EST
SQFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | -0.03 | -4.69% | 9,743 |
| Feb 28, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.00 | 0.00% | 10,865 |
| Feb 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | -0.01 | -1.54% | 10,925 |
| Feb 26, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.00 | 0.00% | 13,612 |
| Feb 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | -0.01 | -1.52% | 17,257 |
| Feb 24, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | -0.01 | -1.49% | 13,600 |
| Feb 21, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | -0.01 | -1.47% | 13,027 |
| Feb 20, 2025 | 0.73 | 0.73 | 0.64 | 0.68 | 0.03 | 4.62% | 70,455 |
| Feb 19, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.00 | 0.00% | 16,300 |
| Feb 18, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | -0.01 | -1.52% | 19,912 |
| Feb 14, 2025 | 0.61 | 0.68 | 0.61 | 0.66 | 0.05 | 8.20% | 12,509 |
| Feb 13, 2025 | 0.55 | 0.62 | 0.54 | 0.61 | 0.03 | 5.17% | 78,001 |
| Feb 12, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | -0.01 | -1.69% | 28,106 |
| Feb 11, 2025 | 0.63 | 0.63 | 0.54 | 0.59 | -0.04 | -6.35% | 34,300 |
| Feb 10, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | -0.04 | -5.97% | 14,900 |
| Feb 7, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.01 | 1.52% | 13,300 |
| Feb 6, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | -0.01 | -1.49% | 19,505 |
| Feb 5, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.01 | 1.52% | 17,119 |
| Feb 4, 2025 | 0.67 | 0.72 | 0.64 | 0.66 | -0.02 | -2.94% | 40,195 |
| Feb 3, 2025 | 0.67 | 0.70 | 0.64 | 0.68 | 0.01 | 1.49% | 16,500 |
| Jan 31, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | -0.02 | -2.90% | 15,535 |
| Jan 30, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.02 | 2.99% | 54,150 |
| Jan 29, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | -0.01 | -1.47% | 13,100 |
| Jan 28, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | -0.01 | -1.45% | 12,900 |
| Jan 27, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | -0.02 | -2.82% | 21,100 |
| Jan 24, 2025 | 0.72 | 0.74 | 0.65 | 0.71 | 0.00 | 0.00% | 29,895 |
| Jan 23, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.01 | 1.43% | 16,708 |
| Jan 22, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | -0.02 | -2.78% | 16,227 |
| Jan 21, 2025 | 0.70 | 0.77 | 0.70 | 0.72 | 0.00 | 0.00% | 38,603 |
| Jan 17, 2025 | 0.71 | 0.75 | 0.71 | 0.72 | 0.01 | 1.41% | 30,900 |
| Jan 16, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | -0.02 | -2.74% | 17,400 |
| Jan 15, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.01 | 1.39% | 23,500 |
| Jan 14, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | 0.05 | 7.46% | 8,943 |
| Jan 13, 2025 | 0.75 | 0.75 | 0.67 | 0.67 | -0.08 | -10.67% | 50,217 |
| Jan 10, 2025 | 0.69 | 0.77 | 0.69 | 0.75 | -0.02 | -2.60% | 56,525 |
| Jan 8, 2025 | 0.70 | 0.78 | 0.68 | 0.77 | 0.10 | 14.93% | 70,200 |
| Jan 7, 2025 | 0.81 | 0.81 | 0.67 | 0.67 | -0.13 | -16.25% | 117,244 |
| Jan 6, 2025 | 0.78 | 0.82 | 0.77 | 0.80 | 0.02 | 2.56% | 20,500 |
| Jan 3, 2025 | 0.76 | 0.81 | 0.74 | 0.78 | -0.02 | -2.50% | 18,319 |
| Jan 2, 2025 | 0.80 | 0.80 | 0.73 | 0.80 | 0.00 | 0.00% | 11,332 |
| Dec 31, 2024 | 0.79 | 0.81 | 0.78 | 0.80 | 0.00 | 0.00% | 18,700 |
| Dec 30, 2024 | 0.77 | 0.81 | 0.77 | 0.80 | 0.00 | 0.00% | 39,741 |
| Dec 27, 2024 | 0.77 | 0.81 | 0.76 | 0.80 | 0.01 | 1.27% | 26,640 |
| Dec 26, 2024 | 0.83 | 0.83 | 0.79 | 0.79 | 0.00 | 0.00% | 43,000 |
| Dec 24, 2024 | 0.85 | 0.85 | 0.78 | 0.79 | 0.00 | 0.00% | 45,237 |
| Dec 23, 2024 | 0.79 | 0.83 | 0.73 | 0.79 | -0.06 | -7.06% | 59,800 |
| Dec 20, 2024 | 0.82 | 0.85 | 0.78 | 0.85 | 0.07 | 8.97% | 42,100 |
| Dec 19, 2024 | 0.75 | 0.81 | 0.75 | 0.78 | 0.00 | 0.00% | 137,704 |
| Dec 18, 2024 | 0.81 | 0.85 | 0.71 | 0.78 | -0.01 | -1.27% | 61,053 |
| Dec 17, 2024 | 0.85 | 0.86 | 0.71 | 0.79 | -0.08 | -9.20% | 96,489 |