SQFT

Presidio Property Historical Data

SQFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 3.88 0.17 4.58% 3.80 3.88 3.72 111,476
Dec 01 2021 3.71 -0.22 -5.6% 3.96 4.04 3.6048 270,139
Nov 30 2021 3.93 0.03 0.77% 3.90 3.95 3.80 191,614
Nov 29 2021 3.90 0.06 1.56% 3.88 3.90 3.80 119,873
Nov 26 2021 3.84 0.00 +0.00% 3.73 3.84 3.66 0
Nov 26 2021 3.84 0.00 0.0% 3.73 3.84 3.66 78,897
Nov 25 2021 3.84 0.00 +0.00% 3.65 3.85 3.65 0
Nov 24 2021 3.84 0.21 5.79% 3.65 3.85 3.65 116,451
Nov 23 2021 3.63 0.01 0.28% 3.65 3.65 3.60 30,029
Nov 22 2021 3.62 -0.07 -1.9% 3.67 3.72 3.62 75,943
Nov 19 2021 3.69 0.02 0.54% 3.66 3.71 3.66 31,558
Nov 18 2021 3.67 -0.05 -1.34% 3.70 3.71 3.6539 48,643
Nov 17 2021 3.72 0.00 +0.00% 3.73 3.73 3.68 0
Nov 17 2021 3.72 -0.01 -0.27% 3.73 3.73 3.68 38,910
Nov 16 2021 3.73 -0.01 -0.27% 3.77 3.77 3.68 57,302
Nov 15 2021 3.74 0.03 0.81% 3.72 3.78 3.69 44,706
Nov 12 2021 3.71 -0.10 -2.62% 3.80 3.84 3.6501 115,077
Nov 11 2021 3.81 -0.05 -1.3% 3.84 3.87 3.7801 70,051
Nov 10 2021 3.86 -0.04 -1.03% 3.91 3.93 3.81 59,818
Nov 09 2021 3.90 -0.10 -2.5% 4.01 4.04 3.87 94,664
Nov 08 2021 4.00 -0.03 -0.74% 4.03 4.05 3.91 111,520
Nov 05 2021 4.03 0.00 +0.00% 3.99 4.0799 3.90 0
Nov 05 2021 4.03 0.08 2.03% 3.99 4.0799 3.90 91,571
Nov 04 2021 3.95 -0.01 -0.25% 3.97 4.15 3.89 409,619
Nov 03 2021 3.96 -0.03 -0.75% 3.96 3.9999 3.88 113,209
Nov 02 2021 3.99 -0.01 -0.25% 4.00 4.00 3.95 38,258
Nov 01 2021 4.00 0.04 1.01% 4.05 4.05 3.97 46,404
Oct 29 2021 3.96 0.03 0.76% 3.96 4.00 3.9258 42,193
Oct 28 2021 3.93 -0.05 -1.26% 3.96 3.9807 3.86 53,988
Oct 27 2021 3.98 -0.02 -0.5% 4.00 4.00 3.95 59,297
Oct 26 2021 4.00 0.03 0.76% 4.00 4.00 3.9139 49,327
Oct 25 2021 3.97 0.02 0.51% 3.94 3.99 3.91 53,844
Oct 22 2021 3.95 -0.07 -1.74% 3.98 4.02 3.91 75,148
Oct 21 2021 4.02 0.10 2.55% 3.95 4.0899 3.95 108,023
Oct 20 2021 3.92 0.09 2.35% 3.80 3.97 3.80 145,710
Oct 19 2021 3.83 0.00 0.0% 3.82 3.83 3.77 53,325
Oct 18 2021 3.83 0.02 0.52% 3.83 3.85 3.76 59,262
Oct 15 2021 3.81 -0.02 -0.52% 3.81 3.8505 3.62 111,338
Oct 14 2021 3.83 0.02 0.52% 3.84 3.85 3.7736 115,939
Oct 13 2021 3.81 0.02 0.53% 3.77 3.8204 3.73 75,959
Oct 12 2021 3.79 0.02 0.53% 3.77 3.79 3.65 71,767
Oct 11 2021 3.77 0.08 2.17% 3.73 3.8262 3.70 85,977
Oct 08 2021 3.69 0.03 0.82% 3.66 3.7458 3.66 43,284
Oct 07 2021 3.66 -0.04 -1.08% 3.69 3.76 3.65 41,591
Oct 06 2021 3.70 0.04 1.09% 3.65 3.7339 3.62 73,342
Oct 05 2021 3.66 -0.02 -0.54% 3.85 3.85 3.63 57,118
Oct 04 2021 3.68 -0.04 -1.08% 3.75 3.77 3.65 62,271
Oct 01 2021 3.72 -0.05 -1.33% 3.76 3.77 3.65 50,896
Sep 30 2021 3.77 -0.03 -0.79% 3.79 3.899 3.7027 53,850
Sep 29 2021 3.80 0.02 0.53% 3.78 3.85 3.73 61,535
Sep 28 2021 3.78 0.13 3.56% 3.70 3.80 3.70 105,023
Sep 27 2021 3.65 0.02 0.55% 3.61 3.7287 3.58 54,641
Sep 24 2021 3.63 0.11 3.13% 3.53 3.6439 3.45 137,143
Sep 23 2021 3.52 -0.01 -0.28% 3.53 3.61 3.48 81,162
Sep 22 2021 3.53 0.11 3.22% 3.539 3.56 3.46 126,662
Sep 21 2021 3.42 0.02 0.59% 3.45 3.55 3.40 138,837
Sep 20 2021 3.40 -0.10 -2.86% 3.55 3.61 3.40 241,030
Sep 17 2021 3.50 -0.22 -5.91% 3.80 3.85 3.50 299,262
Sep 16 2021 3.72 0.15 4.2% 3.60 3.84 3.60 175,298
Sep 15 2021 3.57 -0.12 -3.25% 3.69 3.79 3.57 117,580
Sep 14 2021 3.69 -0.11 -2.89% 3.81 3.85 3.635 141,757
Sep 13 2021 3.80 -0.04 -1.04% 3.81 3.87 3.78 101,283
Sep 10 2021 3.84 -0.03 -0.78% 3.86 3.929 3.76 88,727
Sep 09 2021 3.87 0.04 1.04% 3.82 3.9654 3.78 161,531
Sep 08 2021 3.83 -0.05 -1.29% 3.91 3.91 3.79 111,042
Sep 07 2021 3.88 -0.02 -0.51% 3.89 3.965 3.86 104,167


Your Recent History
NASDAQ
SQFT
Presidio P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.