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 (%)
Apr 25, 2023 15.22 73 -0.01(-0.06%)
Apr 24, 2023 15.49 15.50 15.23 15.23 3,904 -0.76(-4.77%)
Apr 21, 2023 15.81 17.03 15.81 16.00 3,195 +0.36(+2.30%)
Apr 20, 2023 15.94 15.97 15.64 15.64 1,456 -0.09(-0.55%)
Apr 19, 2023 16.42 16.71 15.72 15.72 2,752 -1.41(-8.25%)
Apr 18, 2023 16.11 17.14 16.11 17.14 5,882 +1.02(+6.33%)
Apr 17, 2023 17.14 17.14 16.12 16.12 1,083 +0.39(+2.51%)
Apr 14, 2023 16.26 16.26 15.72 15.72 438 +0.02(+0.11%)
Apr 13, 2023 15.52 15.70 15.52 15.70 1,451 +0.33(+2.12%)
Apr 12, 2023 15.05 15.38 15.05 15.38 1,691 +0.39(+2.57%)
Apr 11, 2023 15.08 15.08 14.99 14.99 767 -0.19(-1.24%)
Apr 10, 2023 14.97 15.18 14.97 15.18 2,756 +0.32(+2.13%)
Apr 06, 2023 14.87 14.87 14.87 14.87 724 -0.30(-1.98%)
Apr 05, 2023 15.09 15.16 15.09 15.16 2,570 +0.08(+0.56%)
Apr 04, 2023 15.16 15.26 15.03 15.08 1,402 -0.08(-0.55%)
Apr 03, 2023 15.28 15.28 15.16 15.16 1,014 -0.23(-1.47%)
Mar 31, 2023 14.99 15.39 14.99 15.39 862 -0.03(-0.20%)
Mar 30, 2023 15.42 15.42 15.37 15.42 574 +0.17(+1.10%)
Mar 29, 2023 15.25 15.25 14.97 15.25 705 -0.15(-0.96%)
Mar 28, 2023 14.83 15.40 14.83 15.40 1,668 +0.57(+3.86%)
Mar 27, 2023 14.75 14.83 14.75 14.83 1,714 +0.00(+0.00%)
Mar 24, 2023 15.68 15.68 14.83 14.83 560 +0.15(+1.04%)
Mar 23, 2023 14.62 15.57 14.62 14.68 3,898 -0.34(-2.28%)
Mar 22, 2023 15.25 15.25 14.79 15.02 1,474 -0.37(-2.38%)
Mar 21, 2023 15.76 15.76 15.39 15.39 707 +0.13(+0.88%)
Mar 20, 2023 15.63 16.01 15.25 15.25 1,241 +0.00(+0.00%)
Mar 17, 2023 15.89 15.89 14.84 15.25 1,356 -0.38(-2.44%)
Mar 16, 2023 14.60 15.64 14.60 15.64 3,464 -0.04(-0.27%)
Mar 15, 2023 15.72 15.72 15.59 15.68 1,585 +0.59(+3.93%)
Mar 14, 2023 16.31 16.31 15.00 15.09 1,498 -0.81(-5.07%)
Mar 13, 2023 15.97 15.98 15.89 15.89 1,916 -0.08(-0.53%)
Mar 10, 2023 16.10 16.10 15.97 15.98 2,606 -0.51(-3.08%)
Mar 09, 2023 16.23 16.78 16.15 16.48 2,722 -0.38(-2.26%)
Mar 08, 2023 16.86 16.86 16.86 16.86 516 +0.00(+0.00%)
Mar 07, 2023 16.74 16.86 16.74 16.86 1,466 +0.14(+0.86%)
Mar 06, 2023 16.72 16.72 16.72 16.72 720 +0.16(+0.98%)
Mar 03, 2023 16.80 16.80 16.56 16.56 999 -0.17(-1.02%)
Mar 02, 2023 16.73 16.73 16.73 16.73 374 +0.63(+3.90%)
Mar 01, 2023 16.94 16.94 15.93 16.10 7,927 -0.85(-5.00%)
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%)
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.