Presidio Property Trust (SQFT) Historical Stock Data
4.19 ↑0.23 (5.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SQFT is down -0.68% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-10 | 4.96 | 5.10 | ↑$0.14 (2.82%) | 4.70 | 5.44 | 22.45K |
| 2025-11-07 | 5.40 | 4.86 | ↓$0.54 (-10.00%) | 4.70 | 5.44 | 37.85K |
| 2025-11-06 | 6.03 | 5.60 | ↓$0.43 (-7.13%) | 5.40 | 6.03 | 50.13K |
| 2025-11-05 | 6.01 | 5.95 | ↓$0.06 (-1.00%) | 5.64 | 6.40 | 69.03K |
| 2025-11-04 | 6.09 | 5.84 | ↓$0.25 (-4.11%) | 5.52 | 6.18 | 52.71K |
| 2025-11-03 | 6.13 | 6.06 | ↓$0.07 (-1.14%) | 6.06 | 6.35 | 25.84K |
| 2025-10-31 | 6.12 | 6.24 | ↑$0.12 (1.96%) | 6.03 | 6.30 | 13.57K |
| 2025-10-30 | 6.12 | 6.21 | ↑$0.09 (1.47%) | 6.00 | 6.23 | 37.50K |
| 2025-10-29 | 6.10 | 6.16 | ↑$0.06 (0.98%) | 6.00 | 6.20 | 19.87K |
| 2025-10-28 | 6.00 | 6.09 | ↑$0.09 (1.50%) | 6.00 | 6.17 | 7.37K |
| 2025-10-27 | 5.85 | 6.02 | ↑$0.17 (2.91%) | 5.68 | 6.10 | 18.63K |
| 2025-10-24 | 5.72 | 5.98 | ↑$0.26 (4.55%) | 5.72 | 6.06 | 24.77K |
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.