Skip to main content

Presidio Property Trust Inc 9.375% (NQ: SQFTP )

16.32 -0.12 (-0.76%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 16.32 16.32 16.32 16.32 1,243 -0.12(-0.76%)
Jun 01, 2023 16.29 16.50 16.29 16.45 1,069 +0.81(+5.18%)
May 31, 2023 16.90 16.95 15.64 15.64 852 -0.56(-3.46%)
May 30, 2023 16.28 16.95 16.20 16.20 4,216 +0.97(+6.34%)
May 26, 2023 15.21 15.25 15.21 15.23 513 -0.49(-3.14%)
May 25, 2023 16.34 16.34 15.37 15.73 1,140 -0.07(-0.44%)
May 23, 2023 15.80 86 +0.37(+2.40%)
May 22, 2023 15.43 15.43 15.43 15.43 313 -0.13(-0.86%)
May 19, 2023 15.56 15.56 15.56 15.56 301 +0.27(+1.74%)
May 18, 2023 15.25 15.29 14.97 15.29 2,432 +0.05(+0.33%)
May 17, 2023 15.13 15.80 15.11 15.24 3,783 +0.12(+0.78%)
May 16, 2023 16.78 16.81 14.98 15.13 9,827 -1.66(-9.88%)
May 15, 2023 17.94 17.94 16.78 16.78 3,820 +0.10(+0.59%)
May 12, 2023 17.82 17.82 16.69 16.69 2,526 -0.84(-4.79%)
May 11, 2023 17.53 17.53 17.53 17.53 442 +0.00(+0.00%)
May 10, 2023 18.43 18.43 17.31 17.53 2,391 -0.74(-4.05%)
May 09, 2023 17.28 18.27 17.23 18.27 1,086 +1.48(+8.82%)
May 08, 2023 16.78 17.09 16.78 16.78 975 -0.22(-1.28%)
May 05, 2023 17.01 17.01 17.00 17.00 543 +0.45(+2.74%)
May 04, 2023 16.97 16.97 16.55 16.55 2,267 -0.23(-1.35%)
May 03, 2023 16.93 17.14 16.77 16.77 1,657 -0.31(-1.79%)
May 02, 2023 17.44 17.44 17.08 17.08 2,960 -0.46(-2.65%)
May 01, 2023 17.35 17.55 17.35 17.55 980 +0.19(+1.11%)
Apr 25, 2023 17.35 64 -0.01(-0.06%)
Apr 24, 2023 17.66 17.66 17.36 17.36 3,425 -0.87(-4.77%)
Apr 21, 2023 18.02 19.41 18.02 18.23 2,803 +0.41(+2.30%)
Apr 20, 2023 18.17 18.20 17.82 17.82 1,278 -0.10(-0.55%)
Apr 19, 2023 18.71 19.04 17.92 17.92 2,414 -1.61(-8.25%)
Apr 18, 2023 18.36 19.53 18.36 19.53 5,161 +1.16(+6.33%)
Apr 17, 2023 19.53 19.53 18.37 18.37 950 +0.45(+2.51%)
Apr 14, 2023 18.53 18.53 17.92 17.92 385 +0.02(+0.11%)
Apr 13, 2023 17.69 17.90 17.69 17.90 1,273 +0.37(+2.12%)
Apr 12, 2023 17.15 17.53 17.15 17.53 1,483 +0.44(+2.57%)
Apr 11, 2023 17.19 17.19 17.09 17.09 673 -0.21(-1.24%)
Apr 10, 2023 17.06 17.30 17.06 17.30 2,418 +0.36(+2.13%)
Apr 06, 2023 16.94 16.94 16.94 16.94 635 -0.34(-1.98%)
Apr 05, 2023 17.20 17.28 17.20 17.28 2,255 +0.10(+0.56%)
Apr 04, 2023 17.28 17.39 17.13 17.19 1,230 -0.10(-0.55%)
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.