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

NasdaqCM - Nasdaq Real Time Price USD

Presidio Property Trust, Inc. (SQFTP)

Compare
14.00
+0.10
+(0.72%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202514.4114.4114.0014.0014.004,900
Apr 7, 202513.6714.2013.4014.2014.205,900
Apr 4, 202514.2614.3814.1314.1414.145,800
Apr 3, 202514.4614.4614.3014.3014.30900
Apr 2, 202514.4514.5014.4414.4414.44900
Apr 1, 202514.1114.4414.1114.4014.403,200
Mar 31, 2025 0.20 Dividend
Mar 31, 202514.5614.5614.4114.5014.501,000
Mar 28, 202514.8814.8814.6814.6814.492,100
Mar 27, 202514.6814.7114.6814.6914.491,900
Mar 26, 202514.8414.9914.7214.7214.52800
Mar 25, 202514.8714.8714.7614.7614.56700
Mar 24, 202514.8414.8414.8114.8414.641,700
Mar 21, 202514.8414.8614.8014.8414.642,600
Mar 20, 202514.8714.8914.8714.8914.69500
Mar 19, 202514.9814.9914.8014.8114.62900
Mar 18, 202514.9114.9114.8814.9114.712,400
Mar 17, 202515.0115.1714.9114.9114.717,300
Mar 14, 202515.2815.2815.2815.2815.08-
Mar 13, 202515.4715.4715.2115.2815.08800
Mar 12, 202515.2415.2515.2415.2415.041,500
Mar 11, 202515.3015.5015.0715.4415.233,300
Mar 10, 202514.8815.3014.8815.3015.092,200
Mar 7, 202514.7614.7914.7614.7914.59300
Mar 6, 202514.9915.1314.9515.1314.92500
Mar 5, 202515.0515.1114.4115.0014.8018,900
Mar 4, 202515.0015.1815.0015.0514.852,300
Mar 3, 202515.4515.6315.2015.4715.263,000
Feb 28, 2025 0.20 Dividend
Feb 28, 202515.4415.6815.2615.5515.345,600
Feb 27, 202515.7415.7415.6315.7215.322,600
Feb 26, 202515.7915.7915.5015.5015.10900
Feb 25, 202515.7515.7715.6115.6515.265,400
Feb 24, 202515.5015.8515.5015.6815.275,800
Feb 21, 202515.7015.7815.4015.6515.254,900
Feb 20, 202515.6915.8515.6815.8515.456,700
Feb 19, 202515.5515.6015.5515.5915.194,800
Feb 18, 202515.3315.5515.3315.4915.108,400
Feb 14, 202515.4915.4915.1915.3614.971,700
Feb 13, 202515.0415.5415.0415.5215.133,900
Feb 12, 202515.1215.5015.1015.3214.931,200
Feb 11, 202515.1015.1515.1015.1514.764,300
Feb 10, 202515.0315.1415.0315.1114.722,400
Feb 7, 202515.1315.1315.1215.1214.732,400
Feb 6, 202514.9015.2014.9015.1514.763,000
Feb 5, 202515.0315.1014.5015.1014.724,300
Feb 4, 202514.9315.1014.9315.1014.711,600
Feb 3, 202514.7515.0714.7515.0314.653,900
Jan 31, 2025 0.20 Dividend
Jan 31, 202514.8514.9714.7514.7514.381,700
Jan 30, 202515.2315.2315.0715.0714.504,000
Jan 29, 202515.2015.5814.6415.2414.662,900
Jan 28, 202515.0015.2614.8915.1814.607,100
Jan 27, 202515.0815.2415.0815.1314.553,300
Jan 24, 202515.2215.2314.9114.9114.344,200
Jan 23, 202514.9715.8614.8715.2614.6819,900
Jan 22, 202514.9814.9814.6014.9114.353,400
Jan 21, 202514.4914.9814.2514.8214.2520,000
Jan 17, 202514.4414.5014.0114.1413.60700
Jan 16, 202514.4314.4314.4214.4313.88900
Jan 15, 202514.3514.5014.2414.3713.824,600
Jan 14, 202514.2414.5014.0314.4413.895,000
Jan 13, 202514.3014.3013.8314.2513.711,200
Jan 10, 202514.1914.2014.0014.0013.47800
Jan 8, 202514.1014.1514.1014.1513.61700
Jan 7, 202514.1914.2714.0814.2713.735,100
Jan 6, 202514.0314.3214.0314.3013.757,100
Jan 3, 202514.1214.4314.1114.4013.853,500
Jan 2, 202514.2114.4314.1114.1113.583,900
Dec 31, 2024 0.20 Dividend
Dec 31, 202414.1514.3014.0214.2113.673,800
Dec 30, 202414.2914.4314.2214.3113.583,600
Dec 27, 202413.8514.2813.7014.2013.476,200
Dec 26, 202413.8413.9913.8413.9913.277,400
Dec 24, 202413.9013.9413.9013.9413.231,200
Dec 23, 202413.9913.9913.9113.9113.202,300
Dec 20, 202413.9613.9713.9313.9413.238,400
Dec 19, 202413.6013.7913.6013.7813.071,000
Dec 18, 202413.8513.9713.8513.9713.252,200
Dec 17, 202413.7413.9713.5913.9113.201,100
Dec 16, 202413.9413.9413.6513.9313.2210,900
Dec 13, 202413.9914.0013.9714.0013.281,100
Dec 12, 202413.8813.9613.8813.9113.201,500
Dec 11, 202413.8813.8813.8813.8813.171,000
Dec 10, 202413.7913.9513.7913.8513.143,000
Dec 9, 202413.8914.0013.8513.8513.144,200
Dec 6, 202413.9114.5813.9114.5813.832,600
Dec 5, 202413.9913.9913.7713.7713.061,600
Dec 4, 202413.8014.0013.8013.9113.192,300
Dec 3, 202414.0114.4513.8213.8213.114,300
Dec 2, 202413.5814.3813.5813.7013.008,700
Nov 29, 2024 0.20 Dividend
Nov 29, 202414.5014.5013.5013.5012.8116,900
Nov 27, 202414.4614.5014.4014.5013.573,100
Nov 26, 202414.1614.5014.1614.4513.532,000
Nov 25, 202414.3514.5014.1314.5013.573,600
Nov 22, 202414.3214.5014.2414.5013.576,000
Nov 21, 202414.4014.4014.3214.4013.48900
Nov 20, 202414.3814.3814.3014.3013.381,000
Nov 19, 202414.4914.4914.0014.0213.124,600
Nov 18, 202414.4014.4014.1014.1013.205,600
Nov 15, 202414.1514.4714.1514.1613.254,500
Nov 14, 202414.2714.5014.1114.1413.232,900
Nov 13, 202414.2614.4414.0414.2813.374,400
Nov 12, 202414.2214.5014.2214.5013.571,900
Nov 11, 202414.4114.4114.0514.2713.362,100
Nov 8, 202414.4714.4714.0014.0513.154,100
Nov 7, 202414.1514.1514.1514.1513.24-
Nov 6, 202414.2814.3014.0114.1513.243,600
Nov 5, 202414.5014.5014.0614.3113.392,100
Nov 4, 202414.5014.5014.1314.2513.346,100
Nov 1, 202414.4314.6014.3514.4813.551,800
Oct 31, 2024 0.20 Dividend
Oct 31, 202414.5214.5214.5214.5213.59500
Oct 30, 202414.5914.6514.5814.6513.531,500
Oct 29, 202414.4614.7014.4614.5813.475,300
Oct 28, 202414.5014.6914.4314.6213.504,200
Oct 25, 202414.4314.4814.3014.3013.211,800
Oct 24, 202414.6914.6914.2614.2713.185,000
Oct 23, 202414.7114.7114.0014.7113.594,200
Oct 22, 202414.6514.7014.4614.7013.585,600
Oct 21, 202414.2614.9813.9814.5413.436,600
Oct 18, 202414.4014.8214.2614.5313.428,500
Oct 17, 202413.8514.3513.8514.2913.206,500
Oct 16, 202413.8514.4913.8514.1713.0912,200
Oct 15, 202413.7614.4813.3013.7312.6812,100
Oct 14, 202414.0614.0613.5513.5512.519,700
Oct 11, 202414.4314.5014.0114.2913.206,800
Oct 10, 202413.8514.4713.5814.1413.0616,300
Oct 9, 202415.0015.0013.4213.8412.7817,200
Oct 8, 202415.0015.0014.5114.5113.4011,500
Oct 7, 202414.9915.0014.9014.9913.842,400
Oct 4, 202415.0315.0614.9014.9813.843,900
Oct 3, 202415.0015.3215.0015.3114.143,700
Oct 2, 202415.1215.1915.1215.1213.961,200
Oct 1, 202415.5015.5015.0015.0713.923,200
Sep 30, 2024 0.20 Dividend
Sep 30, 202415.3815.5415.3815.4014.222,200
Sep 27, 202415.5015.6815.1015.4514.0912,000
Sep 26, 202415.3515.6215.3515.6014.231,200
Sep 25, 202415.5015.8015.5015.7714.382,000
Sep 24, 202415.4815.8415.4015.4014.044,400
Sep 23, 202415.4015.4915.3615.4014.044,000
Sep 20, 202415.4015.4015.3315.3914.036,400
Sep 19, 202415.2515.4015.1215.4014.043,900
Sep 18, 202415.4015.4015.2515.3914.034,200
Sep 17, 202415.5015.5415.4015.4014.041,700
Sep 16, 202415.5015.5015.2815.3814.021,500
Sep 13, 202415.4315.4315.3815.3814.02800
Sep 12, 202415.2015.3515.1115.3514.004,600
Sep 11, 202415.2015.3015.1915.3013.952,200
Sep 10, 202415.3515.3515.0415.3013.953,300
Sep 9, 202415.5015.6315.2515.2513.912,700
Sep 6, 202415.4515.8015.3115.5114.145,700
Sep 5, 202415.2715.2715.2615.2613.92300
Sep 4, 202415.2515.7815.2115.7814.391,200
Sep 3, 202415.3015.4414.9915.2413.904,300
Aug 30, 2024 0.20 Dividend
Aug 30, 202415.3215.6814.7715.2813.938,800
Aug 29, 202415.5215.7115.5215.5714.022,200
Aug 28, 202415.4015.8015.3315.7414.173,400
Aug 27, 202415.8015.8015.2015.7514.185,300
Aug 26, 202415.3915.5315.3315.3313.807,300
Aug 23, 202415.4415.4515.3215.3413.813,700
Aug 22, 202415.7615.8515.3715.3713.842,400
Aug 21, 202415.3215.8215.3015.7714.203,500
Aug 20, 202415.6215.7015.6215.7014.141,900
Aug 19, 202415.7915.7915.2515.7014.142,200
Aug 16, 202415.5115.8515.5115.8514.27700
Aug 15, 202415.8515.8515.7015.7014.143,300
Aug 14, 202415.7315.7315.5115.5113.971,200
Aug 13, 202415.8515.8515.4015.4013.873,100
Aug 12, 202415.6015.6015.5015.5013.962,200
Aug 9, 202415.5015.6015.5015.5013.962,700
Aug 8, 202415.8315.8515.7515.7514.181,400
Aug 7, 202415.8315.8315.7015.8314.254,500
Aug 6, 202415.2915.8415.2915.8414.263,600
Aug 5, 202415.4715.7015.2015.2013.697,900
Aug 2, 202415.4915.6715.4915.4913.952,000
Aug 1, 202415.4115.5315.4115.5313.981,100
Jul 31, 2024 0.20 Dividend
Jul 31, 202415.6015.6015.4915.4913.951,200
Jul 30, 202415.6715.7515.6715.6813.945,800
Jul 29, 202415.6015.9815.6015.7013.962,900
Jul 26, 202415.7415.7515.4015.4413.735,800
Jul 25, 202415.7915.8015.7715.8014.052,300
Jul 24, 202415.7815.7815.7815.7814.03-
Jul 23, 202415.7515.9915.3215.7814.031,500
Jul 22, 202415.9115.9115.5615.5613.841,700
Jul 19, 202415.6415.6415.6415.6413.91-
Jul 18, 202415.8015.8015.5215.6413.914,800
Jul 17, 202415.7515.9015.6515.6513.921,200
Jul 16, 202415.5615.7615.5615.7614.01900
Jul 15, 202415.2415.3515.1115.3513.652,600
Jul 12, 202414.9815.3714.9815.1813.501,800
Jul 11, 202415.1115.1514.5014.8013.167,600
Jul 10, 202415.1215.6015.1215.1313.463,200
Jul 9, 202415.4015.6615.0115.0913.426,000
Jul 8, 202415.9016.0515.4315.4513.746,100
Jul 5, 202416.3316.3316.0316.0314.25600
Jul 3, 202415.9815.9815.9815.9814.21200
Jul 2, 202415.8815.8815.7615.8714.112,400
Jul 1, 202416.1516.2515.5015.9614.194,400
Jun 28, 2024 0.20 Dividend
Jun 28, 202416.0116.2116.0116.1714.383,600
Jun 27, 202416.4016.5016.2516.5014.508,400
Jun 26, 202416.3916.3916.0316.2214.251,800
Jun 25, 202416.2916.5515.5116.4014.4116,900
Jun 24, 202415.4016.0415.4016.0414.105,900
Jun 21, 202415.9415.9415.4015.5913.7012,300
Jun 20, 202416.8916.9216.8916.9214.871,500
Jun 18, 202417.0017.4416.6616.9014.857,100
Jun 17, 202416.7117.5916.7117.3715.261,800
Jun 14, 202417.1717.1716.5117.1515.075,000
Jun 13, 202417.4117.4117.4117.4115.30700
Jun 12, 202417.5617.5717.4617.5015.381,800
Jun 11, 202417.8217.8217.3817.3815.271,600
Jun 10, 202417.8217.8317.6117.8315.672,100
Jun 7, 202417.8317.8317.6017.6015.471,700
Jun 6, 202417.8317.8317.5517.6915.552,500
Jun 5, 202417.0017.8317.0017.5415.416,000
Jun 4, 202417.1217.2517.0117.0414.972,000
Jun 3, 202416.6817.7016.6616.6614.641,300
May 31, 2024 0.20 Dividend
May 31, 202416.3117.4016.3117.4015.292,600
May 30, 202417.1517.1517.1517.1514.90200
May 29, 202417.7817.7817.1117.1514.903,000
May 28, 202417.4317.5917.4317.5915.28600
May 24, 202417.0517.8317.0517.8315.491,000
May 23, 202418.0018.2216.7316.8714.663,400
May 22, 202418.1018.2518.0018.0815.716,000
May 21, 202418.0018.1217.8318.1015.727,600
May 20, 202417.5917.8517.0317.5815.276,900
May 17, 202417.7117.7717.2517.2514.991,400
May 16, 202417.4217.8516.9117.8515.516,300
May 15, 202417.4817.5017.3517.3515.074,000
May 14, 202417.4217.4217.4217.4215.13500
May 13, 202417.2517.4117.2417.4115.133,700
May 10, 202416.8017.0816.8017.0814.831,200
May 9, 202417.2517.2517.2517.2514.99-
May 8, 202417.0017.2517.0017.2514.993,600
May 7, 202416.8516.8516.8516.8514.64300
May 6, 202416.8916.9716.8316.8314.621,600
May 3, 202416.7016.7016.7016.7014.51500
May 2, 202416.6816.6816.6116.6814.492,300
May 1, 202416.6816.6816.6816.6814.49300
Apr 30, 202416.6816.6816.6816.6814.49300
Apr 29, 2024 0.20 Dividend
Apr 29, 202416.6616.6616.6616.6614.47500
Apr 26, 202416.9116.9916.2616.8714.495,600
Apr 25, 202416.9217.0016.8417.0014.602,000
Apr 24, 202416.9017.0016.8817.0014.602,700
Apr 23, 202416.9517.0016.9216.9214.531,900
Apr 22, 202416.8917.0016.6316.6314.282,300
Apr 19, 202417.0017.0016.9516.9514.561,500
Apr 18, 202416.8816.8816.2016.6514.304,300
Apr 17, 202417.0017.0016.7516.8514.472,700
Apr 16, 202417.0917.0917.0017.0014.601,400
Apr 15, 202417.0017.0216.7516.7514.381,900
Apr 12, 202416.9016.9016.7516.7514.381,400
Apr 11, 202416.9016.9016.7016.7314.371,400
Apr 10, 202416.5516.8416.5516.5514.212,400
Apr 9, 202416.8317.0316.7016.7214.364,500

Related Tickers

NXDT-PA NexPoint Diversified Real Estate Trust
14.11
+1.88%
 
GNL-PB Global Net Lease, Inc.
19.25
-2.78%
 
GNL-PA Global Net Lease, Inc.
19.84
-2.75%
 
NXDT NexPoint Diversified Real Estate Trust
4.0800
+13.97%
 
AAT American Assets Trust, Inc.
17.29
-4.37%
 
ESRT Empire State Realty Trust, Inc.
6.79
-3.55%
 
GNL Global Net Lease, Inc.
6.82
-4.62%
 
WPC W. P. Carey Inc.
56.12
-1.47%
 
VICI VICI Properties Inc.
29.41
-1.18%