Presidio Property Trust (SQFT) Historical Stock Data
3.15 ↓0.05 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SQFT is up 0.11% a day on average. There have been 17 days where Presidio Property Trust closed green and 13 days where SQFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.10 | 3.19 | 10.45K |
| 2025-12-22 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.11 | 3.26 | 14.43K |
| 2025-12-19 | 3.16 | 3.26 | ↑$0.10 (3.16%) | 3.12 | 3.29 | 7.32K |
| 2025-12-18 | 3.09 | 3.29 | ↑$0.20 (6.47%) | 3.09 | 3.37 | 16.57K |
| 2025-12-17 | 3.05 | 3.21 | ↑$0.16 (5.25%) | 3.04 | 3.28 | 34.12K |
| 2025-12-16 | 3.31 | 3.21 | ↓$0.10 (-3.02%) | 3.04 | 3.44 | 1.40M |
| 2025-12-15 | 4.24 | 4.01 | ↓$0.23 (-5.42%) | 3.95 | 4.24 | 17.51K |
| 2025-12-12 | 4.17 | 4.25 | ↑$0.08 (1.99%) | 4.15 | 4.46 | 22.89K |
| 2025-12-11 | 4.49 | 4.26 | ↓$0.23 (-5.12%) | 4.12 | 4.49 | 11.86K |
| 2025-12-10 | 3.94 | 4.38 | ↑$0.44 (11.17%) | 3.94 | 4.80 | 51.80K |
| 2025-12-09 | 3.83 | 4.00 | ↑$0.17 (4.44%) | 3.83 | 4.14 | 8.45K |
| 2025-12-08 | 4.06 | 3.97 | ↓$0.09 (-2.22%) | 3.93 | 4.19 | 6.12K |
| 2025-12-05 | 4.17 | 4.19 | ↑$0.02 (0.48%) | 4.10 | 4.21 | 5.73K |
| 2025-12-04 | 3.90 | 3.96 | ↑$0.06 (1.54%) | 3.90 | 4.18 | 7.49K |
| 2025-12-03 | 3.85 | 3.96 | ↑$0.11 (2.86%) | 3.75 | 4.06 | 14.50K |
| 2025-12-02 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.80 | 4.07 | 12.92K |
| 2025-12-01 | 4.40 | 3.83 | ↓$0.57 (-12.95%) | 3.81 | 4.40 | 8K |
| 2025-11-28 | 4.13 | 4.28 | ↑$0.15 (3.63%) | 4.13 | 4.28 | 3.80K |
| 2025-11-26 | 3.99 | 4.10 | ↑$0.11 (2.76%) | 3.99 | 4.20 | 5.88K |
| 2025-11-25 | 4.16 | 4.01 | ↓$0.15 (-3.61%) | 4.01 | 4.16 | 9.77K |
| 2025-11-24 | 4.29 | 4.16 | ↓$0.13 (-2.92%) | 3.96 | 4.33 | 25.62K |
| 2025-11-21 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.21 | 4.44 | 10.71K |
| 2025-11-20 | 4.77 | 4.38 | ↓$0.39 (-8.18%) | 4.38 | 4.77 | 6.58K |
| 2025-11-19 | 4.38 | 4.80 | ↑$0.42 (9.59%) | 4.38 | 4.84 | 13.18K |
| 2025-11-18 | 4.63 | 4.65 | ↑$0.02 (0.33%) | 4.41 | 4.81 | 28.34K |
| 2025-11-17 | 4.81 | 4.64 | ↓$0.18 (-3.64%) | 4.53 | 4.81 | 15.45K |
| 2025-11-14 | 4.61 | 4.72 | ↑$0.11 (2.39%) | 4.41 | 4.75 | 17.55K |
| 2025-11-13 | 4.94 | 4.66 | ↓$0.27 (-5.57%) | 4.64 | 4.99 | 15.20K |
| 2025-11-12 | 5.16 | 5.09 | ↓$0.07 (-1.36%) | 5.00 | 5.18 | 9.90K |
| 2025-11-11 | 5.08 | 4.97 | ↓$0.11 (-2.17%) | 4.93 | 5.41 | 11.81K |
Create an account or log in to view more rows.
$SQFT The best investment you can make is an investment in yourself or another person
$SQFT all in
$SQFT has just been halted from trading due to volatility.
$SQFT has just been halted from trading due to volatility.
$SQFT has just been halted from trading due to volatility.
$SQFT has just been halted from trading due to volatility.
$SQFT has just been halted from trading due to volatility.
$SQFT has just been halted from trading due to volatility.
$SQFT has just been halted from trading due to volatility.
$SQFT has just been halted from trading due to volatility.