Presidio Property Trust I... (SQFT)
NASDAQ: SQFT
· Real-Time Price · USD
5.25
-0.04 (-0.76%)
At close: Aug 14, 2025, 3:59 PM
5.25
0.00%
After-hours: Aug 14, 2025, 06:45 PM EDT
SQFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.54 | 5.69 | 4.92 | 5.25 | 5.25 | -0.76% | 34,872 |
| 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 |
| Aug 7, 2025 | 5.48 | 5.48 | 5.26 | 5.31 | 5.31 | -0.19% | 12,536 |
| Aug 6, 2025 | 5.53 | 5.60 | 5.26 | 5.32 | 5.32 | -7.48% | 34,700 |
| Aug 5, 2025 | 5.84 | 6.10 | 5.51 | 5.75 | 5.75 | -4.33% | 14,211 |
| Aug 4, 2025 | 6.62 | 6.77 | 5.81 | 6.01 | 6.01 | 3.62% | 13,196 |
| Aug 1, 2025 | 5.78 | 5.82 | 5.46 | 5.80 | 5.80 | 3.39% | 46,107 |
| Jul 31, 2025 | 5.76 | 5.89 | 5.50 | 5.61 | 5.61 | -4.75% | 20,587 |
| Jul 30, 2025 | 6.07 | 6.71 | 5.89 | 5.89 | 5.89 | -3.60% | 50,637 |
| Jul 29, 2025 | 6.41 | 6.75 | 6.02 | 6.11 | 6.11 | -7.28% | 48,400 |
| Jul 28, 2025 | 7.44 | 7.44 | 6.31 | 6.59 | 6.59 | -6.26% | 205,900 |
| Jul 25, 2025 | 7.30 | 7.32 | 6.88 | 7.03 | 7.03 | -4.74% | 47,012 |
| Jul 24, 2025 | 7.74 | 7.87 | 7.20 | 7.38 | 7.38 | -0.54% | 130,945 |
| Jul 23, 2025 | 7.79 | 7.99 | 7.40 | 7.42 | 7.42 | -5.12% | 71,011 |
| Jul 22, 2025 | 8.12 | 8.36 | 7.37 | 7.82 | 7.82 | -2.25% | 72,812 |
| Jul 21, 2025 | 7.23 | 8.40 | 7.02 | 8.00 | 8.00 | 8.11% | 85,247 |
| Jul 18, 2025 | 7.51 | 8.09 | 7.26 | 7.40 | 7.40 | -5.13% | 90,400 |