ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SQFTP Presidio Property Trust Inc

16.90
-0.4749 (-2.73%)
Jun 18 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock