Presidio Property Trust (SQFT) Historical Stock Data
0.85 ↓0.00 (-0.51%)
As of May 8, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, SQFT is down -0.82% a day on average. There have been 11 days where Presidio Property Trust closed green and 19 days where SQFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 0.84 | 0.85 | ↑$0.01 (0.68%) | 0.84 | 0.90 | 54.10K |
| 2024-05-07 | 0.87 | 0.85 | ↓$0.02 (-2.82%) | 0.84 | 0.92 | 16.97K |
| 2024-05-06 | 0.85 | 0.88 | ↑$0.03 (3.53%) | 0.84 | 0.94 | 61.83K |
| 2024-05-03 | 0.81 | 0.85 | ↑$0.04 (4.53%) | 0.81 | 0.90 | 35.29K |
| 2024-05-02 | 0.85 | 0.81 | ↓$0.04 (-4.85%) | 0.80 | 0.90 | 23.94K |
| 2024-05-01 | 0.83 | 0.85 | ↑$0.03 (3.15%) | 0.83 | 0.89 | 20.09K |
| 2024-04-30 | 0.93 | 0.88 | ↓$0.05 (-5.78%) | 0.83 | 0.93 | 48.17K |
| 2024-04-29 | 0.95 | 0.92 | ↓$0.03 (-3.16%) | 0.91 | 0.96 | 6.07K |
| 2024-04-26 | 0.97 | 0.97 | ↓$0.00 (-0.01%) | 0.90 | 0.98 | 19.04K |
| 2024-04-25 | 1.00 | 0.92 | ↓$0.08 (-7.65%) | 0.89 | 1.00 | 78.82K |
| 2024-04-24 | 0.93 | 1.02 | ↑$0.09 (9.68%) | 0.93 | 1.03 | 23.26K |
| 2024-04-23 | 0.89 | 0.97 | ↑$0.08 (8.99%) | 0.87 | 0.99 | 41.09K |
| 2024-04-22 | 0.88 | 0.98 | ↑$0.10 (11.30%) | 0.84 | 1.01 | 92.67K |
| 2024-04-19 | 0.99 | 0.84 | ↓$0.15 (-15.64%) | 0.83 | 0.99 | 35.17K |
| 2024-04-18 | 0.88 | 0.90 | ↑$0.02 (1.76%) | 0.84 | 1.00 | 76.55K |
| 2024-04-17 | 0.95 | 0.90 | ↓$0.05 (-5.25%) | 0.89 | 0.95 | 45.82K |
| 2024-04-16 | 0.96 | 0.92 | ↓$0.04 (-4.17%) | 0.90 | 1.04 | 143.33K |
| 2024-04-15 | 1.02 | 0.94 | ↓$0.08 (-7.82%) | 0.94 | 1.02 | 24.55K |
| 2024-04-12 | 1.02 | 0.98 | ↓$0.04 (-3.91%) | 0.96 | 1.02 | 37.35K |
| 2024-04-11 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.00 | 1.04 | 16.34K |
| 2024-04-10 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.01 | 1.05 | 23.23K |
| 2024-04-09 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 0.99 | 1.09 | 74.76K |
| 2024-04-08 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 1.00 | 1.13 | 39.77K |
| 2024-04-05 | 1.11 | 1.05 | ↓$0.06 (-5.81%) | 1.01 | 1.11 | 27.25K |
| 2024-04-04 | 1.14 | 1.10 | ↓$0.04 (-3.95%) | 1.09 | 1.20 | 22.07K |
| 2024-04-03 | 1.21 | 1.15 | ↓$0.06 (-4.56%) | 1.06 | 1.21 | 28.06K |
| 2024-04-02 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.15 | 1.19 | 3.84K |
| 2024-04-01 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.17 | 1.20 | 32.47K |
| 2024-03-28 | 1.12 | 1.22 | ↑$0.10 (8.93%) | 1.12 | 1.23 | 25.12K |
| 2024-03-27 | 1.18 | 1.16 | ↓$0.02 (-1.28%) | 1.12 | 1.25 | 25.33K |
Create an account or log in to view more rows.
$SQFT super bullish
$SQFT good support.....
$SQFT the greatest stock of all time
will not bow to the shorts
oh yeah
$SQFT oversold
$SQFT Stair stepping nicely
$SQFT has just been halted from trading.
$SQFT day trade is ok to buy here but sell later
$SQFT Short again!! 😀 😀
$SQFT come back next earning
$SQFT Bullish AF ??