Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SQFTP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 16.90 | -0.47 | -2.73% | 17.26 | 17.44 | 16.66 | 7,109 |
| Jun 17 2024 | 17.37 | 0.22 | 1.28% | 16.71 | 17.60 | 16.71 | 1,768 |
| Jun 14 2024 | 17.15 | -0.26 | -1.49% | 17.15 | 17.17 | 16.51 | 4,954 |
| Jun 13 2024 | 17.41 | -0.09 | -0.51% | 17.75 | 17.75 | 17.41 | 329 |
| Jun 12 2024 | 17.50 | 0.12 | 0.69% | 17.60 | 17.60 | 17.46 | 1,777 |
| Jun 11 2024 | 17.38 | -0.45 | -2.52% | 17.77 | 17.82 | 17.38 | 1,595 |
| Jun 10 2024 | 17.83 | 0.23 | 1.31% | 17.82 | 17.83 | 17.62 | 2,138 |
| Jun 07 2024 | 17.60 | -0.09 | -0.51% | 17.83 | 17.83 | 17.60 | 1,677 |
| Jun 06 2024 | 17.69 | 0.15 | 0.86% | 17.83 | 17.83 | 17.55 | 2,452 |
| Jun 05 2024 | 17.54 | 0.50 | 2.93% | 17.04 | 17.83 | 17.00 | 6,016 |
| Jun 04 2024 | 17.04 | 0.38 | 2.26% | 16.67 | 17.25 | 16.67 | 1,990 |
| Jun 03 2024 | 16.66 | -0.74 | -4.23% | 16.68 | 17.71 | 16.66 | 1,326 |
| May 31 2024 | 17.40 | 0.25 | 1.46% | 16.31 | 17.40 | 16.31 | 2,585 |
| May 30 2024 | 17.15 | 0.00 | 0.00% | 17.55 | 17.55 | 17.15 | 240 |
| May 29 2024 | 17.15 | -0.44 | -2.49% | 17.40 | 17.78 | 17.11 | 3,020 |
| May 28 2024 | 17.59 | -0.24 | -1.37% | 17.83 | 17.83 | 17.43 | 623 |
| May 24 2024 | 17.83 | 0.96 | 5.69% | 17.31 | 17.83 | 17.05 | 1,023 |
| May 23 2024 | 16.87 | -1.21 | -6.67% | 18.00 | 18.10 | 16.73 | 1,694 |
| May 22 2024 | 18.08 | -0.02 | -0.12% | 18.10 | 18.25 | 18.00 | 5,966 |
| May 21 2024 | 18.10 | 0.52 | 2.98% | 18.00 | 18.12 | 17.83 | 7,627 |
| May 20 2024 | 17.58 | 0.33 | 1.89% | 17.25 | 17.85 | 17.03 | 6,920 |
| May 17 2024 | 17.25 | -0.60 | -3.36% | 17.71 | 17.77 | 17.25 | 1,373 |
| May 16 2024 | 17.85 | 0.50 | 2.88% | 17.41 | 17.85 | 16.91 | 6,188 |
| May 15 2024 | 17.35 | -0.07 | -0.40% | 17.48 | 17.50 | 17.35 | 4,018 |
| May 14 2024 | 17.42 | 0.01 | 0.04% | 17.37 | 17.42 | 17.37 | 486 |
| May 13 2024 | 17.41 | 0.34 | 1.98% | 17.25 | 17.41 | 17.24 | 3,692 |
| May 10 2024 | 17.07 | -0.18 | -1.02% | 17.00 | 17.07 | 16.80 | 1,205 |
| May 09 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 80 |
| May 08 2024 | 17.25 | 0.40 | 2.36% | 17.00 | 17.25 | 17.00 | 3,582 |
| May 07 2024 | 16.85 | 0.02 | 0.13% | 16.85 | 16.98 | 16.85 | 308 |
| May 06 2024 | 16.83 | 0.13 | 0.78% | 16.89 | 16.97 | 16.83 | 1,603 |
| May 03 2024 | 16.70 | 0.02 | 0.12% | 16.70 | 16.70 | 16.70 | 466 |
| May 02 2024 | 16.68 | 0.00 | -0.03% | 16.68 | 16.68 | 16.61 | 2,319 |
| May 01 2024 | 16.68 | 0.00 | 0.00% | 16.86 | 16.86 | 16.68 | 266 |
| Apr 30 2024 | 16.68 | 0.02 | 0.15% | 16.68 | 16.68 | 16.68 | 337 |
| Apr 29 2024 | 16.66 | -0.21 | -1.27% | 16.67 | 16.67 | 16.66 | 480 |
| Apr 26 2024 | 16.87 | -0.13 | -0.74% | 16.99 | 16.99 | 16.26 | 5,624 |
| Apr 25 2024 | 17.00 | 0.00 | 0.00% | 16.92 | 17.00 | 16.84 | 1,963 |
| Apr 24 2024 | 17.00 | 0.08 | 0.49% | 16.98 | 17.00 | 16.88 | 2,693 |
| Apr 23 2024 | 16.92 | 0.29 | 1.76% | 16.92 | 17.00 | 16.92 | 1,900 |
| Apr 22 2024 | 16.63 | -0.33 | -1.92% | 16.89 | 17.00 | 16.63 | 2,290 |
| Apr 19 2024 | 16.95 | 0.30 | 1.80% | 16.68 | 17.00 | 16.68 | 1,514 |
| Apr 18 2024 | 16.65 | -0.20 | -1.19% | 16.90 | 16.90 | 16.20 | 4,275 |
| Apr 17 2024 | 16.85 | -0.15 | -0.88% | 17.09 | 17.09 | 16.75 | 2,667 |
| Apr 16 2024 | 17.00 | 0.25 | 1.49% | 16.99 | 17.05 | 16.99 | 1,196 |
| Apr 15 2024 | 16.75 | 0.00 | 0.00% | 17.00 | 17.02 | 16.75 | 1,893 |
| Apr 12 2024 | 16.75 | 0.02 | 0.12% | 16.91 | 16.91 | 16.75 | 1,425 |
| Apr 11 2024 | 16.73 | 0.18 | 1.08% | 16.77 | 16.90 | 16.70 | 1,428 |
| Apr 10 2024 | 16.55 | -0.17 | -1.02% | 16.71 | 16.84 | 16.55 | 2,338 |
| Apr 09 2024 | 16.72 | -0.13 | -0.77% | 16.83 | 17.03 | 16.70 | 4,466 |
| Apr 08 2024 | 16.85 | -0.24 | -1.40% | 17.03 | 17.05 | 16.50 | 2,167 |
| Apr 05 2024 | 17.09 | -0.11 | -0.64% | 17.17 | 17.50 | 16.74 | 706 |
| Apr 04 2024 | 17.20 | 0.55 | 3.30% | 17.00 | 17.20 | 16.88 | 995 |
| Apr 03 2024 | 16.65 | -0.21 | -1.26% | 17.10 | 17.50 | 16.51 | 2,571 |
| Apr 02 2024 | 16.86 | 0.16 | 0.97% | 16.52 | 16.86 | 16.52 | 1,823 |
| Apr 01 2024 | 16.70 | -0.30 | -1.76% | 16.89 | 16.89 | 16.70 | 702 |
| Mar 28 2024 | 17.00 | -0.50 | -2.86% | 16.96 | 17.24 | 16.27 | 3,695 |
| Mar 27 2024 | 17.50 | -0.44 | -2.47% | 17.89 | 18.00 | 16.10 | 8,097 |
| Mar 26 2024 | 17.94 | 0.24 | 1.37% | 17.71 | 18.84 | 17.40 | 2,049 |
| Mar 25 2024 | 17.70 | 0.03 | 0.16% | 17.51 | 17.70 | 17.37 | 1,289 |
| Mar 22 2024 | 17.67 | -0.05 | -0.29% | 18.00 | 18.48 | 17.67 | 2,379 |
| Mar 21 2024 | 17.72 | -0.49 | -2.67% | 18.44 | 18.44 | 17.72 | 3,621 |
