Presidio Property Trust I... (SQFTP)
14.76
-0.37 (-2.41%)
At close: Mar 07, 2025, 3:36 PM
15.12
2.47%
After-hours: Mar 06, 2025, 01:59 PM EST
SQFTP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 14.76 | 14.79 | 14.76 | 14.79 | -0.34 | -2.25% | 281 |
| Mar 6, 2025 | 14.99 | 15.13 | 14.95 | 15.13 | 0.13 | 0.87% | 549 |
| Mar 5, 2025 | 15.05 | 15.11 | 14.41 | 15.00 | -0.05 | -0.33% | 19,215 |
| Mar 4, 2025 | 15.00 | 15.18 | 15.00 | 15.05 | -0.42 | -2.71% | 2,300 |
| Mar 3, 2025 | 15.45 | 15.63 | 15.20 | 15.47 | -0.08 | -0.51% | 3,026 |
| Feb 28, 2025 | 15.44 | 15.68 | 15.26 | 15.55 | -0.17 | -1.08% | 5,600 |
| Feb 27, 2025 | 15.74 | 15.74 | 15.63 | 15.72 | 0.22 | 1.42% | 2,627 |
| Feb 26, 2025 | 15.79 | 15.79 | 15.50 | 15.50 | -0.16 | -1.02% | 900 |
| Feb 25, 2025 | 15.75 | 15.78 | 15.61 | 15.66 | -0.01 | -0.06% | 5,419 |
| Feb 24, 2025 | 15.50 | 15.85 | 15.50 | 15.67 | 0.02 | 0.13% | 5,843 |
| Feb 21, 2025 | 15.70 | 15.78 | 15.40 | 15.65 | -0.20 | -1.26% | 4,900 |
| Feb 20, 2025 | 15.69 | 15.85 | 15.68 | 15.85 | 0.26 | 1.67% | 6,702 |
| Feb 19, 2025 | 15.55 | 15.60 | 15.55 | 15.59 | 0.10 | 0.65% | 4,800 |
| Feb 18, 2025 | 15.33 | 15.55 | 15.33 | 15.49 | 0.12 | 0.78% | 8,447 |
| Feb 14, 2025 | 15.49 | 15.49 | 15.19 | 15.37 | -0.15 | -0.97% | 1,700 |
| Feb 13, 2025 | 15.04 | 15.54 | 15.04 | 15.52 | 0.19 | 1.24% | 3,900 |
| Feb 12, 2025 | 15.12 | 15.50 | 15.10 | 15.33 | 0.18 | 1.19% | 1,224 |
| Feb 11, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | 0.04 | 0.26% | 4,300 |
| Feb 10, 2025 | 15.03 | 15.14 | 15.03 | 15.11 | -0.01 | -0.07% | 2,444 |
| Feb 7, 2025 | 15.13 | 15.13 | 15.12 | 15.12 | -0.03 | -0.20% | 2,400 |
| Feb 6, 2025 | 14.91 | 15.20 | 14.90 | 15.15 | 0.04 | 0.26% | 3,011 |
| Feb 5, 2025 | 15.04 | 15.11 | 14.50 | 15.11 | 0.01 | 0.07% | 4,340 |
| Feb 4, 2025 | 14.93 | 15.10 | 14.93 | 15.10 | 0.07 | 0.47% | 1,600 |
| Feb 3, 2025 | 14.75 | 15.07 | 14.75 | 15.03 | 0.28 | 1.90% | 4,030 |
| Jan 31, 2025 | 14.85 | 14.97 | 14.75 | 14.75 | -0.32 | -2.12% | 1,700 |
| Jan 30, 2025 | 15.23 | 15.23 | 15.07 | 15.07 | -0.17 | -1.12% | 4,000 |
| Jan 29, 2025 | 15.20 | 15.58 | 14.64 | 15.24 | 0.06 | 0.40% | 2,900 |
| Jan 28, 2025 | 15.00 | 15.26 | 14.89 | 15.18 | 0.05 | 0.33% | 7,140 |
| Jan 27, 2025 | 15.08 | 15.24 | 15.08 | 15.13 | 0.22 | 1.48% | 3,312 |
| Jan 24, 2025 | 15.22 | 15.23 | 14.91 | 14.91 | -0.35 | -2.29% | 4,209 |
| Jan 23, 2025 | 14.97 | 15.86 | 14.87 | 15.26 | 0.34 | 2.28% | 19,900 |
| Jan 22, 2025 | 14.98 | 14.98 | 14.60 | 14.92 | 0.10 | 0.67% | 3,435 |
| Jan 21, 2025 | 14.49 | 14.98 | 14.25 | 14.82 | 0.68 | 4.81% | 20,011 |
| Jan 17, 2025 | 14.44 | 14.50 | 14.01 | 14.14 | -0.29 | -2.01% | 721 |
| Jan 16, 2025 | 14.43 | 14.43 | 14.42 | 14.43 | 0.06 | 0.42% | 900 |
| Jan 15, 2025 | 14.35 | 14.50 | 14.24 | 14.37 | -0.07 | -0.48% | 4,600 |
| Jan 14, 2025 | 14.24 | 14.50 | 14.03 | 14.44 | 0.19 | 1.33% | 5,000 |
| Jan 13, 2025 | 14.30 | 14.30 | 13.83 | 14.25 | 0.25 | 1.79% | 1,207 |
| Jan 10, 2025 | 14.19 | 14.20 | 14.00 | 14.00 | -0.15 | -1.06% | 800 |
| Jan 8, 2025 | 14.10 | 14.15 | 14.10 | 14.15 | -0.12 | -0.84% | 728 |
| Jan 7, 2025 | 14.19 | 14.27 | 14.08 | 14.27 | -0.03 | -0.21% | 5,100 |
| Jan 6, 2025 | 14.03 | 14.32 | 14.03 | 14.30 | -0.10 | -0.69% | 7,144 |
| Jan 3, 2025 | 14.12 | 14.43 | 14.11 | 14.40 | 0.28 | 1.98% | 3,543 |
| Jan 2, 2025 | 14.21 | 14.43 | 14.12 | 14.12 | -0.09 | -0.63% | 3,900 |
| Dec 31, 2024 | 14.15 | 14.30 | 14.02 | 14.21 | -0.10 | -0.70% | 3,838 |
| Dec 30, 2024 | 14.29 | 14.43 | 14.22 | 14.31 | 0.11 | 0.77% | 3,633 |
| Dec 27, 2024 | 13.85 | 14.28 | 13.70 | 14.20 | 0.21 | 1.50% | 6,200 |
| Dec 26, 2024 | 13.84 | 13.99 | 13.84 | 13.99 | 0.05 | 0.36% | 7,422 |
| Dec 24, 2024 | 13.90 | 13.94 | 13.90 | 13.94 | 0.03 | 0.22% | 1,200 |
| Dec 23, 2024 | 13.99 | 13.99 | 13.91 | 13.91 | -0.03 | -0.22% | 2,318 |