Presidio Property Trust I... (SQFT)
NASDAQ: SQFT
· Real-Time Price · USD
4.99
0.11 (2.25%)
At close: Sep 08, 2025, 3:54 PM
5.03
0.80%
After-hours: Sep 08, 2025, 05:58 PM EDT
SQFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.92 | 4.98 | 4.62 | 4.88 | 4.88 | -0.20% | 31,514 |
| Sep 4, 2025 | 4.93 | 5.03 | 4.68 | 4.89 | 4.89 | 1.03% | 15,632 |
| Sep 3, 2025 | 4.77 | 5.00 | 4.77 | 4.84 | 4.84 | -0.62% | 24,400 |
| Sep 2, 2025 | 4.90 | 5.07 | 4.76 | 4.87 | 4.87 | -2.79% | 13,621 |
| Aug 29, 2025 | 5.11 | 5.20 | 5.01 | 5.01 | 5.01 | -2.53% | 3,700 |
| Aug 28, 2025 | 5.16 | 5.24 | 5.10 | 5.14 | 5.14 | -1.91% | 3,528 |
| Aug 27, 2025 | 5.13 | 5.26 | 5.04 | 5.24 | 5.24 | 1.75% | 5,149 |
| Aug 26, 2025 | 5.09 | 5.26 | 5.05 | 5.15 | 5.15 | -2.28% | 4,713 |
| Aug 25, 2025 | 4.85 | 5.35 | 4.85 | 5.27 | 5.27 | 5.61% | 21,806 |
| Aug 22, 2025 | 5.06 | 5.16 | 4.87 | 4.99 | 4.99 | 0.81% | 22,850 |
| Aug 21, 2025 | 5.26 | 5.26 | 4.86 | 4.95 | 4.95 | -3.88% | 7,472 |
| Aug 20, 2025 | 5.18 | 5.26 | 4.93 | 5.15 | 5.15 | -0.19% | 13,700 |
| Aug 19, 2025 | 5.30 | 5.30 | 4.95 | 5.16 | 5.16 | 0.58% | 16,309 |
| Aug 18, 2025 | 5.28 | 5.38 | 4.90 | 5.13 | 5.13 | 0.20% | 5,300 |
| Aug 15, 2025 | 5.87 | 5.87 | 4.95 | 5.12 | 5.12 | -2.48% | 20,212 |
| Aug 14, 2025 | 5.54 | 5.69 | 4.92 | 5.25 | 5.25 | -0.76% | 35,046 |
| Aug 13, 2025 | 5.23 | 5.41 | 4.83 | 5.29 | 5.29 | 4.96% | 40,700 |
| Aug 12, 2025 | 5.07 | 5.36 | 4.74 | 5.04 | 5.04 | 2.65% | 38,652 |
| Aug 11, 2025 | 5.01 | 5.01 | 4.60 | 4.91 | 4.91 | -3.91% | 46,806 |
| Aug 8, 2025 | 5.12 | 5.55 | 4.82 | 5.11 | 5.11 | -3.77% | 71,100 |