Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Presidio Property Trust, Inc. (SQFT)

Compare
0.5910
+0.0609
+(11.49%)
At close: April 8 at 4:00:00 PM EDT
0.6153
+0.02
+(2.89%)
Pre-Market: 6:26:14 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.58000.60000.53000.59100.591038,800
Apr 7, 20250.54700.55200.53000.53400.534038,700
Apr 4, 20250.52300.57100.52300.55300.553013,300
Apr 3, 20250.57700.58000.55200.56000.560021,300
Apr 2, 20250.57000.57500.57000.57300.57307,800
Apr 1, 20250.53500.59000.53500.57300.573038,000
Mar 31, 20250.59000.60100.57500.57500.575059,300
Mar 28, 20250.58000.60000.58000.58500.585012,700
Mar 27, 20250.60000.60000.57200.58000.580027,500
Mar 26, 20250.59300.59900.59300.59300.59308,800
Mar 25, 20250.60100.60900.59000.59300.59305,800
Mar 24, 20250.60000.60900.59200.60100.60103,200
Mar 21, 20250.59500.61000.59500.59500.595026,100
Mar 20, 20250.59000.60000.59000.60000.60007,200
Mar 19, 20250.59000.60000.59000.59000.590032,200
Mar 18, 20250.59000.64900.59000.61600.61603,200
Mar 17, 20250.59000.64900.59000.61700.617042,200
Mar 14, 20250.60000.62500.60000.61100.611016,700
Mar 13, 20250.60500.61900.60500.61900.6190900
Mar 12, 20250.60100.60100.59000.60000.60009,200
Mar 11, 20250.60000.63800.60000.61000.610012,300
Mar 10, 20250.63000.64000.62000.62300.623020,700
Mar 7, 20250.64900.64900.62000.64000.640010,800
Mar 6, 20250.61200.63900.61200.62000.620027,000
Mar 5, 20250.59200.62100.59000.61200.612017,200
Mar 4, 20250.61600.62000.59000.61500.615031,600
Mar 3, 20250.64100.64300.61000.61200.61209,900
Feb 28, 20250.64000.65500.64000.64300.643010,800
Feb 27, 20250.65000.65000.64000.64400.644010,800
Feb 26, 20250.67500.67500.65000.65300.653012,600
Feb 25, 20250.67000.67000.65000.65000.650017,200
Feb 24, 20250.67000.68000.65000.66100.661013,600
Feb 21, 20250.70000.70000.66000.67000.670013,000
Feb 20, 20250.73000.73000.64100.68000.680070,300
Feb 19, 20250.65000.65000.62100.64800.648016,300
Feb 18, 20250.66700.67000.65200.65200.652019,900
Feb 14, 20250.61400.67800.61400.65500.655012,300
Feb 13, 20250.55300.62200.54000.61000.610077,700
Feb 12, 20250.62000.62000.58000.58100.581028,000
Feb 11, 20250.63000.63000.53500.59000.590034,300
Feb 10, 20250.67000.67000.63100.63300.633014,900
Feb 7, 20250.61300.67000.61300.67000.670013,300
Feb 6, 20250.67900.67900.64200.66100.661019,500
Feb 5, 20250.64100.68000.64100.67000.670017,100
Feb 4, 20250.67100.72000.64000.66500.665040,100
Feb 3, 20250.67000.69500.63800.68000.680016,500
Jan 31, 20250.65200.69000.65000.67000.670015,400
Jan 30, 20250.68000.72000.68000.69000.690054,100
Jan 29, 20250.68000.68300.64100.67100.671013,100
Jan 28, 20250.67100.68500.66100.67600.676012,900
Jan 27, 20250.70100.71000.67100.69000.690021,100
Jan 24, 20250.72000.74000.65200.71000.710029,700
Jan 23, 20250.70000.72300.70000.71100.711016,700
Jan 22, 20250.70200.73700.69400.70100.701016,200
Jan 21, 20250.70000.77100.70000.72000.720038,600
Jan 17, 20250.71100.75100.71000.72100.721030,900
Jan 16, 20250.73200.73200.69000.71000.710017,400
Jan 15, 20250.75000.75000.70000.73000.730023,500
Jan 14, 20250.69000.75000.69000.72400.72408,900
Jan 13, 20250.75000.75100.67000.67100.671050,200
Jan 10, 20250.69100.76700.69100.75000.750056,500
Jan 8, 20250.70000.77700.67600.76900.769070,200
Jan 7, 20250.80800.80800.67000.67000.6700116,900
Jan 6, 20250.78200.82000.76500.80300.803020,500
Jan 3, 20250.76000.81000.73700.78200.782018,300
Jan 2, 20250.80500.80500.73100.79500.795011,300
Dec 31, 20240.79300.81000.78500.80000.800018,700
Dec 30, 20240.77000.81400.77000.79500.795039,400
Dec 27, 20240.77500.81300.76200.80500.805026,600
Dec 26, 20240.83000.83000.79000.79000.790043,000
Dec 24, 20240.85000.85000.78200.79000.790045,200
Dec 23, 20240.79000.82800.73000.79000.790059,800
Dec 20, 20240.81900.85000.78200.85000.850042,100
Dec 19, 20240.75000.81000.75000.78000.7800137,700
Dec 18, 20240.80700.84900.71200.78000.780061,000
Dec 17, 20240.85000.86000.71300.79200.792096,400
Dec 16, 20240.80000.87700.80000.87100.871034,800
Dec 13, 20240.80100.87000.78500.83600.836045,200
Dec 12, 20240.71000.81600.70000.78000.7800142,500
Dec 11, 20240.68000.74000.63000.74000.7400185,400
Dec 10, 20240.57000.68500.57000.68500.6850141,300
Dec 9, 20240.63000.69800.56100.59000.5900483,100
Dec 6, 20240.71400.71400.67500.67500.67502,376,000
Dec 5, 20240.68000.72100.67000.68000.680037,100
Dec 4, 20240.65500.73000.63000.71100.711087,900
Dec 3, 20240.68500.72000.64200.65500.655032,100
Dec 2, 20240.67500.72000.67000.67700.677025,400
Nov 29, 20240.63500.71900.63500.70000.700018,400
Nov 27, 20240.67000.67000.61100.61100.61106,700
Nov 26, 20240.64600.68900.62400.64500.645057,700
Nov 25, 20240.62500.68000.61200.63500.635076,500
Nov 22, 20240.48900.60000.48000.57200.572067,000
Nov 21, 20240.49000.50000.47000.48900.489078,200
Nov 20, 20240.55700.55700.48400.50000.500091,500
Nov 19, 20240.58700.60300.52000.52600.526063,600
Nov 18, 20240.61000.61500.55500.57300.573088,400
Nov 15, 20240.68500.70100.61300.61900.619065,100
Nov 14, 20240.68300.68400.64100.65300.653025,900
Nov 13, 20240.72000.73000.66200.68300.683087,400
Nov 12, 20240.69000.71600.69000.71000.710035,100
Nov 11, 20240.68700.73000.68700.70000.700066,000
Nov 8, 20240.68100.72800.68100.72000.720032,500
Nov 7, 20240.68100.73500.68000.70700.707053,500
Nov 6, 20240.74000.74000.69100.70000.700023,800
Nov 5, 20240.70900.73000.68100.72000.720052,600
Nov 4, 20240.67600.70000.66300.68200.682022,500
Nov 1, 20240.68100.70000.67000.68800.688034,600
Oct 31, 20240.69000.71000.68000.69600.69605,800
Oct 30, 20240.70100.72000.67000.68100.681041,500
Oct 29, 20240.68300.72500.68000.70000.700033,000
Oct 28, 20240.67000.71500.67000.70000.700073,700
Oct 25, 20240.69500.71300.68000.68000.680074,400
Oct 24, 20240.68200.68600.65800.68000.68004,600
Oct 23, 20240.68300.72400.66300.68200.682013,700
Oct 22, 20240.69000.70000.67000.67000.670012,700
Oct 21, 20240.71800.72000.68000.68000.680016,900
Oct 18, 20240.66000.72000.66000.70000.700022,200
Oct 17, 20240.69500.70700.63500.70500.705055,800
Oct 16, 20240.67600.69000.61000.68000.680096,200
Oct 15, 20240.69000.69000.61300.62500.625048,100
Oct 14, 20240.70000.73000.66300.66500.665052,700
Oct 11, 20240.70700.72000.66400.70000.700034,300
Oct 10, 20240.71000.71500.66300.71000.710015,500
Oct 9, 20240.67000.72000.66000.71200.712033,000
Oct 8, 20240.65000.68300.65000.66000.66004,400
Oct 7, 20240.68000.72000.66000.66200.662031,300
Oct 4, 20240.66900.71000.65300.70000.700017,200
Oct 3, 20240.65000.70700.65000.70000.700029,300
Oct 2, 20240.65100.72000.65100.65100.65108,800
Oct 1, 20240.71900.71900.67000.67100.671015,100
Sep 30, 20240.69000.72000.66000.71800.718013,300
Sep 27, 20240.66900.69600.65100.69600.69609,000
Sep 26, 20240.65700.70000.65000.67500.675024,800
Sep 25, 20240.69100.75000.65700.67500.675031,800
Sep 24, 20240.69200.73000.69000.72700.727017,500
Sep 23, 20240.69000.72000.65000.71700.71709,800
Sep 20, 20240.67000.73800.64000.68000.680034,500
Sep 19, 20240.77000.77900.67800.70700.707032,900
Sep 18, 20240.75000.75000.70300.74100.741018,900
Sep 17, 20240.72000.74900.70000.70000.700027,900
Sep 16, 20240.72500.73000.70100.72000.720014,900
Sep 13, 20240.65100.71900.65000.69000.690018,900
Sep 12, 20240.61000.71000.61000.67000.670027,400
Sep 11, 20240.69900.70000.63200.64100.641018,900
Sep 10, 20240.63000.69800.62000.68400.684028,900
Sep 9, 20240.69000.71000.64500.68500.68508,600
Sep 6, 20240.70000.71000.63000.66400.664018,400
Sep 5, 20240.69300.70000.62700.65800.658020,200
Sep 4, 20240.62100.68200.61000.68200.682011,000
Sep 3, 20240.65200.66000.62000.63500.635019,300
Aug 30, 20240.68000.68000.65000.65500.655011,200
Aug 29, 20240.70500.70500.65000.66000.660036,400
Aug 28, 20240.71000.71000.66100.68000.680015,000
Aug 27, 20240.72900.77000.59900.70000.700035,100
Aug 26, 20240.71000.75000.67200.69200.692043,600
Aug 23, 20240.65000.70500.62000.70500.705027,300
Aug 22, 20240.61000.67000.60000.64900.649032,400
Aug 21, 20240.54300.63800.54300.60700.607055,700
Aug 20, 20240.67000.67700.54500.55000.5500153,700
Aug 19, 20240.61000.66900.60100.66900.669035,000
Aug 16, 20240.60000.65000.60000.60100.601043,500
Aug 15, 20240.63100.65900.56200.60200.602045,900
Aug 14, 20240.66000.68300.62000.63000.630017,200
Aug 13, 20240.64700.66800.63000.65000.650048,600
Aug 12, 20240.67000.68100.62000.62000.620056,000
Aug 9, 20240.67000.70000.65000.65000.650035,100
Aug 8, 20240.66500.72300.66300.67100.67105,800
Aug 7, 20240.73500.73500.66000.70000.70005,500
Aug 6, 20240.74800.74800.65500.69700.697051,500
Aug 5, 20240.72000.72000.65000.66300.663025,600
Aug 2, 20240.70000.73800.70000.70000.700014,600
Aug 1, 20240.75000.75000.70000.72700.727023,100
Jul 31, 20240.72300.75000.72000.73000.730014,200
Jul 30, 20240.76000.76700.71000.72100.721020,700
Jul 29, 20240.75000.77000.74000.76000.760018,900
Jul 26, 20240.75800.77000.72000.76000.760017,400
Jul 25, 20240.70000.76000.70000.73100.731020,100
Jul 24, 20240.76000.76500.74000.74000.740019,400
Jul 23, 20240.75000.77000.74000.76000.76008,800
Jul 22, 20240.71400.77000.70900.76800.768026,500
Jul 19, 20240.75000.80000.72000.72000.720017,900
Jul 18, 20240.75600.77000.71900.71900.71907,900
Jul 17, 20240.72000.76000.70200.75700.757012,900
Jul 16, 20240.70300.74000.70000.72000.720053,800
Jul 15, 20240.72000.77000.66100.75400.754065,100
Jul 12, 20240.64600.74000.64500.71700.717044,800
Jul 11, 20240.64000.68000.64000.64100.641070,800
Jul 10, 20240.64000.64000.63500.63600.636015,600
Jul 9, 20240.61300.64000.61000.61800.618026,100
Jul 8, 20240.63000.64000.61000.62600.626027,900
Jul 5, 20240.65800.67000.61000.63000.630060,000
Jul 3, 20240.64800.70000.63000.69200.692021,200
Jul 2, 20240.66400.70000.66400.67000.670012,500
Jul 1, 20240.68000.69800.65200.67000.670048,000
Jun 28, 20240.69500.70000.67600.69700.697014,500
Jun 27, 20240.67800.73000.64400.71000.710041,100
Jun 26, 20240.64000.73900.64000.69800.698056,000
Jun 25, 20240.68000.68800.64000.64800.648056,800
Jun 24, 20240.74500.74500.66000.66000.660041,700
Jun 21, 20240.74500.75800.67600.67600.676027,000
Jun 20, 20240.78900.78900.74000.74500.745021,500
Jun 18, 20240.76000.79300.76000.76000.760015,900
Jun 17, 20240.76500.79500.75000.77000.770013,900
Jun 14, 20240.77600.80000.75000.77400.774035,900
Jun 13, 20240.80000.84100.78000.79400.794011,900
Jun 12, 20240.81000.84000.78100.80100.801028,400
Jun 11, 20240.78500.82000.77000.82000.820018,800
Jun 10, 20240.78500.82000.78500.78700.787021,600
Jun 7, 20240.81200.82000.79500.82000.82005,000
Jun 6, 20240.83000.83000.77000.81100.811017,100
Jun 5, 20240.82000.84000.78100.78100.78106,100
Jun 4, 20240.83000.83000.78000.81000.810033,900
Jun 3, 20240.81000.84000.80000.81000.810059,500
May 31, 20240.75000.82000.75000.79400.794031,000
May 30, 20240.79200.82000.76000.76700.767040,700
May 29, 20240.82000.82000.80000.80000.800020,000
May 28, 20240.83000.85000.82000.82000.820013,800
May 24, 20240.85000.85000.83000.83300.833013,700
May 23, 20240.86000.86000.83300.85900.859014,400
May 22, 20240.88500.90000.85000.86400.864032,500
May 21, 20240.88000.90000.88000.90000.900024,600
May 20, 20240.88000.94000.88000.89500.895027,500
May 17, 20240.89400.94000.88000.88000.880016,100
May 16, 20240.87100.92300.86500.89900.899014,800
May 15, 20240.90800.92000.86100.91700.917012,500
May 14, 20240.87500.92000.86000.90300.903016,300
May 13, 20240.89000.89000.84500.87500.875031,800
May 10, 20240.84600.90000.84500.88000.880038,700
May 9, 20240.83000.88000.83000.84500.845021,000
May 8, 20240.84000.90000.84000.84600.846054,100
May 7, 20240.87500.91800.84000.85000.850016,900
May 6, 20240.85000.94000.84000.88000.880061,800
May 3, 20240.81100.90000.81100.84800.848035,200
May 2, 20240.85100.90000.80400.81000.810023,900
May 1, 20240.82500.88900.82500.85100.851020,100
Apr 30, 20240.93000.93000.82500.87600.876048,500
Apr 29, 20240.95000.95600.91000.92000.92006,000
Apr 26, 20240.97000.98000.90200.97000.970019,000
Apr 25, 20241.00001.00000.89300.92300.923078,700
Apr 24, 20240.93001.03000.93001.02001.020023,300
Apr 23, 20240.89000.99000.87000.97000.970041,100
Apr 22, 20240.87701.01000.83500.97600.976092,500
Apr 19, 20240.99000.99000.83000.83500.835035,200
Apr 18, 20240.88401.00000.84000.90000.900076,600
Apr 17, 20240.95000.95000.89000.90000.900045,800
Apr 16, 20240.96001.04000.90000.92000.9200143,300
Apr 15, 20241.02001.02000.93600.94000.940024,500
Apr 12, 20241.02001.02000.96000.98000.980037,300
Apr 11, 20241.03001.04001.00001.02001.020016,300
Apr 10, 20241.05001.05101.01001.04001.040023,200
Apr 9, 20241.07001.09000.99001.04001.040074,800

Related Tickers

MDRR Medalist Diversified REIT, Inc.
12.58
-3.50%
 
NXDT-PA NexPoint Diversified Real Estate Trust
14.11
+1.88%
 
NXDT NexPoint Diversified Real Estate Trust
4.0800
+13.97%
 
MKZR MacKenzie Realty Capital, Inc.
1.3000
-4.41%
 
BNL Broadstone Net Lease, Inc.
14.72
-3.79%
 
GNL Global Net Lease, Inc.
6.82
-4.62%
 
AHH Armada Hoffler Properties, Inc.
6.37
-3.04%
 
WPC W. P. Carey Inc.
56.12
-1.47%
 
VICI VICI Properties Inc.
29.41
-1.18%