Skip to main content

Presidio Property Trust Inc 9.375% (NQ: SQFTP )

17.00 -0.50 (-2.86%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 14.91 235 -0.78(-4.98%)
Aug 30, 2023 15.62 15.69 15.62 15.69 969 +0.19(+1.20%)
Aug 29, 2023 15.37 15.54 15.37 15.50 1,680 +0.11(+0.70%)
Aug 28, 2023 14.37 15.40 14.37 15.40 3,959 +0.13(+0.88%)
Aug 25, 2023 15.26 15.26 15.26 15.26 198 +0.02(+0.12%)
Aug 23, 2023 15.24 115 +0.28(+1.86%)
Aug 22, 2023 14.98 14.98 14.97 14.97 611 +0.52(+3.60%)
Aug 21, 2023 14.35 14.45 14.35 14.45 285 +0.10(+0.69%)
Aug 18, 2023 14.35 14.35 14.34 14.35 1,610 -0.01(-0.09%)
Aug 17, 2023 14.29 14.36 14.29 14.36 1,392 +0.06(+0.40%)
Aug 16, 2023 14.70 14.70 14.30 14.30 2,501 -0.75(-5.00%)
Aug 15, 2023 14.86 15.09 14.86 15.06 1,570 -0.05(-0.33%)
Aug 14, 2023 15.16 15.16 14.62 15.11 2,613 -0.05(-0.32%)
Aug 11, 2023 15.16 15.16 15.16 15.16 497 -0.08(-0.50%)
Aug 10, 2023 15.23 15.23 15.23 15.23 126 -0.10(-0.67%)
Aug 08, 2023 15.33 245 +0.18(+1.18%)
Aug 07, 2023 15.16 15.16 15.16 15.16 454 -0.09(-0.59%)
Aug 04, 2023 15.51 15.51 15.06 15.24 4,634 -0.27(-1.73%)
Aug 03, 2023 15.42 15.51 15.42 15.51 1,794 -0.18(-1.14%)
Aug 02, 2023 15.69 15.69 15.69 15.69 236 +0.13(+0.86%)
Aug 01, 2023 15.56 15.56 15.56 15.56 393 -0.09(-0.57%)
Jul 31, 2023 15.65 15.65 15.65 15.65 1,193 -0.06(-0.40%)
Jul 28, 2023 15.64 15.71 15.64 15.71 2,200 +0.30(+1.95%)
Jul 27, 2023 15.22 15.41 15.17 15.41 2,877 -0.00(-0.03%)
Jul 26, 2023 15.30 15.44 15.25 15.41 4,047 +0.23(+1.50%)
Jul 25, 2023 15.30 15.30 15.18 15.19 2,307 +0.05(+0.32%)
Jul 24, 2023 15.23 15.30 15.14 15.14 3,446 -0.10(-0.67%)
Jul 21, 2023 15.24 15.24 15.24 15.24 614 +0.17(+1.10%)
Jul 20, 2023 15.30 15.30 15.07 15.07 771 -0.27(-1.73%)
Jul 19, 2023 15.38 15.38 14.63 15.34 4,874 -0.15(-0.97%)
Jul 18, 2023 15.30 15.52 15.26 15.49 3,178 -0.03(-0.17%)
Jul 17, 2023 15.47 15.52 15.21 15.52 4,651 +0.31(+2.04%)
Jul 14, 2023 15.26 15.27 15.17 15.21 3,045 -0.05(-0.35%)
Jul 13, 2023 15.07 15.28 15.07 15.26 3,145 +0.19(+1.24%)
Jul 12, 2023 15.30 15.30 15.07 15.07 740 -0.09(-0.58%)
Jul 11, 2023 14.75 15.16 14.75 15.16 1,214 -0.12(-0.81%)
Jul 10, 2023 14.77 15.47 14.76 15.29 1,991 +0.66(+4.49%)
Jul 07, 2023 14.63 14.63 14.63 14.63 295 -0.09(-0.60%)
Jul 06, 2023 14.71 14.72 14.31 14.72 1,819 +0.01(+0.06%)
Jul 05, 2023 14.72 14.72 14.47 14.71 974 +0.00(+0.00%)
Jul 03, 2023 14.88 14.88 14.70 14.71 612 -0.01(-0.09%)
Jun 30, 2023 15.38 15.38 14.63 14.72 1,410 -0.23(-1.51%)
Jun 29, 2023 15.14 15.66 14.95 14.95 1,049 +0.23(+1.54%)
Jun 28, 2023 14.85 15.50 14.72 14.72 2,500 +0.04(+0.30%)
Jun 27, 2023 14.13 14.85 14.04 14.68 1,715 +0.44(+3.08%)
Jun 26, 2023 14.28 14.28 14.24 14.24 1,402 +0.20(+1.44%)
Jun 23, 2023 14.07 14.07 14.02 14.04 1,284 -0.40(-2.76%)
Jun 22, 2023 14.68 14.68 14.44 14.44 1,565 +0.42(+2.97%)
Jun 20, 2023 14.02 185 +0.09(+0.63%)
Jun 16, 2023 13.93 13.93 13.93 13.93 1,307 -0.02(-0.13%)
Jun 15, 2023 13.88 13.95 13.15 13.95 8,240 +0.27(+1.99%)
Jun 14, 2023 13.63 13.68 13.63 13.68 1,873 -0.02(-0.13%)
Jun 13, 2023 14.22 14.22 13.68 13.70 4,110 -0.14(-1.01%)
Jun 12, 2023 14.28 14.62 13.81 13.84 3,878 -0.64(-4.42%)
Jun 09, 2023 14.46 14.48 14.20 14.48 3,392 +0.02(+0.12%)
Jun 07, 2023 14.46 131 +0.44(+3.13%)
Jun 06, 2023 14.29 14.81 13.73 14.02 3,288 -0.23(-1.60%)
Jun 05, 2023 14.37 14.42 14.02 14.25 4,148 -0.06(-0.40%)
Jun 02, 2023 14.31 14.31 14.31 14.31 1,418 -0.11(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.