Skip to main content

Presidio Property Trust Inc 9.375% (NQ: SQFTP )

14.29 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 14.43 14.50 14.01 14.29 6,838 +0.15(+1.06%)
Oct 10, 2024 13.85 14.47 13.58 14.14 16,344 +0.30(+2.17%)
Oct 09, 2024 15.00 15.00 13.42 13.84 17,183 -0.67(-4.62%)
Oct 08, 2024 15.00 15.00 14.51 14.51 11,473 -0.48(-3.20%)
Oct 07, 2024 14.99 15.00 14.90 14.99 2,384 +0.01(+0.04%)
Oct 04, 2024 15.03 15.06 14.90 14.98 3,871 -0.33(-2.13%)
Oct 03, 2024 15.00 15.32 15.00 15.31 3,721 +0.19(+1.26%)
Oct 02, 2024 15.12 15.19 15.12 15.12 1,190 +0.05(+0.33%)
Oct 01, 2024 15.50 15.50 15.00 15.07 3,159 -0.33(-2.14%)
Sep 30, 2024 15.38 15.54 15.38 15.40 2,166 +0.14(+0.95%)
Sep 27, 2024 15.30 15.48 14.91 15.26 12,128 -0.15(-0.96%)
Sep 26, 2024 15.16 15.42 15.16 15.40 1,207 -0.17(-1.08%)
Sep 25, 2024 15.30 15.60 15.30 15.57 2,064 +0.37(+2.40%)
Sep 24, 2024 15.28 15.64 15.21 15.21 4,418 +0.00(+0.00%)
Sep 23, 2024 15.21 15.29 15.17 15.21 4,018 +0.01(+0.08%)
Sep 20, 2024 15.21 15.21 15.14 15.19 6,440 -0.01(-0.07%)
Sep 19, 2024 15.06 15.21 14.93 15.21 3,966 +0.01(+0.06%)
Sep 18, 2024 15.21 15.21 15.06 15.20 4,224 -0.01(-0.06%)
Sep 17, 2024 15.30 15.34 15.21 15.21 1,737 +0.02(+0.13%)
Sep 16, 2024 15.30 15.30 15.09 15.19 1,517 +0.00(+0.00%)
Sep 13, 2024 15.23 15.23 15.19 15.19 842 +0.03(+0.20%)
Sep 12, 2024 15.01 15.16 14.92 15.16 4,627 +0.05(+0.33%)
Sep 11, 2024 15.01 15.11 15.00 15.11 2,219 +0.00(+0.00%)
Sep 10, 2024 15.16 15.16 14.85 15.11 3,321 +0.05(+0.33%)
Sep 09, 2024 15.30 15.43 15.06 15.06 2,768 -0.25(-1.65%)
Sep 06, 2024 15.26 15.60 15.11 15.31 5,767 +0.24(+1.61%)
Sep 05, 2024 15.08 15.08 15.07 15.07 255 -0.51(-3.30%)
Sep 04, 2024 15.06 15.58 15.02 15.58 1,207 +0.53(+3.55%)
Sep 03, 2024 15.11 15.25 14.80 15.05 4,322 -0.04(-0.26%)
Aug 30, 2024 15.12 15.48 14.58 15.09 8,952 -0.09(-0.62%)
Aug 29, 2024 15.14 15.31 15.14 15.18 2,235 -0.17(-1.08%)
Aug 28, 2024 15.02 15.41 14.95 15.35 3,455 -0.01(-0.06%)
Aug 27, 2024 15.41 15.41 14.82 15.36 5,413 +0.41(+2.74%)
Aug 26, 2024 15.01 15.14 14.95 14.95 7,455 -0.00(-0.03%)
Aug 23, 2024 15.05 15.06 14.94 14.95 3,770 -0.03(-0.23%)
Aug 22, 2024 15.37 15.45 14.99 14.99 2,472 -0.39(-2.55%)
Aug 21, 2024 14.94 15.42 14.92 15.38 3,615 +0.07(+0.46%)
Aug 20, 2024 15.23 15.31 15.23 15.31 1,987 +0.00(+0.00%)
Aug 19, 2024 15.40 15.40 14.87 15.31 2,304 -0.15(-0.95%)
Aug 16, 2024 15.12 15.45 15.12 15.45 706 +0.15(+0.95%)
Aug 15, 2024 15.45 15.45 15.31 15.31 3,402 +0.19(+1.23%)
Aug 14, 2024 15.34 15.34 15.12 15.12 1,180 +0.11(+0.71%)
Aug 13, 2024 15.45 15.45 15.02 15.02 3,177 -0.10(-0.65%)
Aug 12, 2024 15.21 15.21 15.11 15.11 2,215 +0.00(+0.00%)
Aug 09, 2024 15.11 15.21 15.11 15.11 2,811 -0.24(-1.59%)
Aug 08, 2024 15.43 15.45 15.36 15.36 1,448 -0.08(-0.50%)
Aug 07, 2024 15.43 15.43 15.31 15.43 4,639 -0.01(-0.07%)
Aug 06, 2024 14.91 15.44 14.91 15.44 3,696 +0.62(+4.21%)
Aug 05, 2024 15.08 15.31 14.82 14.82 8,126 -0.28(-1.87%)
Aug 02, 2024 15.10 15.28 15.10 15.10 2,009 -0.04(-0.26%)
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.