Presidio Property Trust I... (SQFT)
NASDAQ: SQFT
· Real-Time Price · USD
5.71
0.11 (1.96%)
At close: Oct 03, 2025, 3:54 PM
5.78
1.23%
After-hours: Oct 03, 2025, 07:41 PM EDT
SQFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.72 | 5.92 | 5.70 | 5.71 | 5.71 | 1.96% | 19,287 |
| Oct 2, 2025 | 5.52 | 5.87 | 5.36 | 5.60 | 5.60 | 1.45% | 49,527 |
| Oct 1, 2025 | 5.50 | 5.63 | 5.33 | 5.52 | 5.52 | 3.56% | 28,776 |
| Sep 30, 2025 | 5.82 | 5.82 | 5.28 | 5.33 | 5.33 | -4.99% | 12,143 |
| Sep 29, 2025 | 5.95 | 5.95 | 5.61 | 5.61 | 5.61 | -6.34% | 29,800 |
| Sep 26, 2025 | 6.49 | 6.49 | 5.99 | 5.99 | 5.99 | -0.50% | 17,813 |
| Sep 25, 2025 | 6.30 | 6.79 | 6.02 | 6.02 | 6.02 | -2.90% | 50,435 |
| Sep 24, 2025 | 6.25 | 6.60 | 6.16 | 6.20 | 6.20 | -3.13% | 35,607 |
| Sep 23, 2025 | 6.22 | 6.68 | 5.92 | 6.40 | 6.40 | 5.44% | 69,400 |
| Sep 22, 2025 | 6.00 | 6.55 | 5.79 | 6.07 | 6.07 | -8.03% | 121,387 |
| Sep 19, 2025 | 7.03 | 7.46 | 6.60 | 6.60 | 6.60 | -9.34% | 110,643 |
| Sep 18, 2025 | 7.45 | 7.88 | 7.25 | 7.28 | 7.28 | -18.02% | 295,400 |
| Sep 17, 2025 | 8.43 | 10.47 | 7.12 | 8.88 | 8.88 | 46.29% | 18,450,322 |
| Sep 16, 2025 | 5.72 | 6.29 | 5.36 | 6.07 | 6.07 | 8.20% | 25,837 |
| Sep 15, 2025 | 5.41 | 5.80 | 5.40 | 5.61 | 5.61 | 1.08% | 22,500 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.01 | 5.55 | 5.55 | 3.16% | 12,570 |
| Sep 11, 2025 | 5.21 | 5.80 | 5.11 | 5.38 | 5.38 | 6.53% | 17,469 |
| Sep 10, 2025 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 0.60% | 4,934 |
| Sep 9, 2025 | 4.98 | 5.10 | 4.84 | 5.02 | 5.02 | 0.60% | 13,300 |
| Sep 8, 2025 | 5.02 | 5.02 | 4.80 | 4.99 | 4.99 | 2.25% | 5,000 |
Page 1 of 63