Skip to main content

Presidio Property Trust Inc 9.375% (NQ: SQFTP )

16.92 +0.29 (+1.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.95 16.95 16.95 16.95 497 -0.00(-0.00%)
Feb 27, 2023 16.96 16.96 16.95 16.95 922 -0.25(-1.45%)
Feb 24, 2023 17.20 17.20 17.20 17.20 1,655 +0.53(+3.17%)
Feb 23, 2023 17.32 17.32 16.66 16.67 1,136 -0.60(-3.47%)
Feb 22, 2023 17.27 17.27 17.27 17.27 715 +0.61(+3.65%)
Feb 21, 2023 16.66 16.66 16.66 16.66 1,286 +0.04(+0.25%)
Feb 16, 2023 16.62 16 +0.50(+3.13%)
Feb 15, 2023 17.64 17.64 15.11 16.12 17,722 -1.18(-6.84%)
Feb 14, 2023 17.71 17.71 16.85 17.30 7,251 -0.57(-3.19%)
Feb 13, 2023 18.05 18.79 17.87 17.87 1,110 +0.24(+1.38%)
Feb 10, 2023 17.88 18.05 17.63 17.63 2,370 -0.08(-0.47%)
Feb 09, 2023 17.89 17.89 17.71 17.71 829 -0.40(-2.20%)
Feb 08, 2023 17.88 18.34 17.60 18.11 2,923 +0.23(+1.29%)
Feb 07, 2023 17.42 17.88 17.42 17.88 3,643 +0.47(+2.69%)
Feb 06, 2023 17.30 17.41 17.30 17.41 721 -0.06(-0.32%)
Feb 03, 2023 17.94 17.94 17.47 17.47 1,098 -0.16(-0.90%)
Feb 02, 2023 17.46 17.63 17.29 17.63 6,202 +0.13(+0.73%)
Feb 01, 2023 17.12 17.58 16.74 17.50 2,457 +0.38(+2.23%)
Jan 31, 2023 16.42 17.12 16.42 17.12 1,602 +0.14(+0.81%)
Jan 30, 2023 16.86 17.21 16.82 16.98 2,193 -0.04(-0.23%)
Jan 26, 2023 17.02 107 +0.81(+4.98%)
Jan 25, 2023 16.55 16.63 15.72 16.21 4,456 -0.33(-2.01%)
Jan 24, 2023 16.54 16.54 16.54 16.54 1,317 +0.18(+1.07%)
Jan 23, 2023 15.80 16.52 15.80 16.37 3,170 +0.82(+5.29%)
Jan 20, 2023 15.51 15.55 15.46 15.55 2,915 +0.09(+0.59%)
Jan 19, 2023 15.38 15.53 15.30 15.46 1,813 +0.28(+1.86%)
Jan 17, 2023 15.17 205 +0.18(+1.22%)
Jan 12, 2023 14.99 301 +0.44(+3.03%)
Jan 11, 2023 14.72 14.72 14.55 14.55 909 -0.17(-1.13%)
Jan 10, 2023 14.88 14.88 14.72 14.72 564 +0.00(+0.00%)
Jan 09, 2023 14.88 14.88 14.72 14.72 436 -0.04(-0.28%)
Jan 06, 2023 14.76 14.77 14.76 14.76 1,566 +0.19(+1.28%)
Jan 05, 2023 14.37 14.72 14.32 14.57 3,122 -0.02(-0.14%)
Jan 04, 2023 14.39 14.61 14.39 14.59 1,840 -0.23(-1.57%)
Jan 03, 2023 14.84 14.84 14.31 14.82 4,343 -0.21(-1.38%)
Dec 30, 2022 14.88 15.03 14.34 15.03 4,029 +0.15(+1.01%)
Dec 29, 2022 14.98 15.06 14.88 14.88 1,622 -0.09(-0.58%)
Dec 28, 2022 14.93 14.97 14.80 14.97 2,888 +0.08(+0.55%)
Dec 27, 2022 15.01 15.01 14.89 14.89 3,257 -0.13(-0.88%)
Dec 23, 2022 15.22 15.22 15.02 15.02 2,373 -0.20(-1.30%)
Dec 22, 2022 15.22 15.22 15.22 15.22 1,354 +0.02(+0.11%)
Dec 21, 2022 15.13 15.42 15.05 15.20 2,528 +0.07(+0.43%)
Dec 20, 2022 14.99 15.13 14.99 15.13 3,890 +0.15(+0.99%)
Dec 19, 2022 15.30 15.30 14.97 14.99 4,289 -0.31(-2.04%)
Dec 16, 2022 15.22 15.30 14.60 15.30 5,640 +0.25(+1.64%)
Dec 15, 2022 15.30 15.30 14.56 15.05 3,116 +0.42(+2.87%)
Dec 14, 2022 14.80 15.22 14.15 14.63 9,678 -0.60(-3.91%)
Dec 13, 2022 15.17 15.24 15.17 15.23 1,373 +0.23(+1.56%)
Dec 12, 2022 14.62 15.03 14.62 14.99 11,963 +0.26(+1.79%)
Dec 09, 2022 14.72 14.73 14.72 14.73 1,392 -0.07(-0.50%)
Dec 08, 2022 14.81 14.81 14.50 14.80 2,561 -0.49(-3.23%)
Dec 07, 2022 14.80 15.30 14.48 15.30 4,648 +0.63(+4.28%)
Dec 06, 2022 14.80 14.80 14.39 14.67 8,272 -0.20(-1.35%)
Dec 05, 2022 15.06 15.06 14.85 14.87 3,735 -0.25(-1.69%)
Dec 02, 2022 15.13 15.21 15.13 15.13 3,147 -0.01(-0.05%)
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.