Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
14.02
-0.13 (-0.92%)
NASDAQ · Last Trade: Jun 1st, 3:20 PM EDT
Historical Prices For Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 14.03 | 14.03 | 14.02 | 14.02 | 2,262 | 14.02 |
| 5/29/2025 | 14.45 | 14.45 | 14.15 | 14.15 | 1,315 | 13.96 |
| 5/28/2025 | 13.78 | 14.10 | 13.78 | 14.00 | 3,777 | 13.81 |
| 5/27/2025 | 14.50 | 14.50 | 13.60 | 14.00 | 13,520 | 13.81 |
| 5/23/2025 | 14.20 | 14.25 | 14.05 | 14.05 | 1,961 | 13.86 |
| 5/22/2025 | 14.23 | 14.25 | 14.14 | 14.23 | 1,224 | 14.03 |
| 5/21/2025 | 14.24 | 14.24 | 14.02 | 14.02 | 864 | 13.83 |
| 5/20/2025 | 14.24 | 14.25 | 14.14 | 14.15 | 4,951 | 13.96 |
| 5/19/2025 | 14.05 | 14.49 | 13.96 | 14.11 | 5,608 | 13.91 |
| 5/16/2025 | 13.91 | 13.97 | 13.90 | 13.97 | 2,168 | 13.78 |
| 5/15/2025 | 13.92 | 14.07 | 13.92 | 13.98 | 6,272 | 13.79 |
| 5/14/2025 | 14.03 | 14.09 | 13.98 | 13.98 | 1,115 | 13.79 |
| 5/13/2025 | 14.09 | 14.20 | 14.02 | 14.14 | 3,164 | 13.95 |
| 5/12/2025 | 14.03 | 14.03 | 13.90 | 13.90 | 3,720 | 13.71 |
| 5/09/2025 | 14.03 | 14.03 | 14.03 | 14.03 | 1,049 | 13.84 |
| 5/08/2025 | 14.00 | 14.02 | 13.79 | 14.02 | 6,824 | 13.83 |
| 5/07/2025 | 14.01 | 14.05 | 14.01 | 14.03 | 2,811 | 13.84 |
| 5/06/2025 | 14.16 | 14.19 | 14.10 | 14.10 | 1,123 | 13.91 |
| 5/05/2025 | 14.25 | 14.25 | 14.19 | 14.20 | 1,760 | 14.00 |
| 5/02/2025 | 14.03 | 14.23 | 14.02 | 14.20 | 2,416 | 14.00 |
| 4/29/2025 | 14.04 | 0.00 | 14.30 | 14.30 | 335 | 13.91 |
| 4/28/2025 | 14.26 | 14.26 | 14.01 | 14.04 | 5,415 | 13.66 |
| 4/25/2025 | 13.96 | 14.26 | 13.74 | 14.26 | 2,899 | 13.87 |
| 4/24/2025 | 13.94 | 13.98 | 13.71 | 13.71 | 5,734 | 13.34 |
| 4/23/2025 | 13.98 | 14.14 | 13.91 | 14.00 | 4,031 | 13.62 |
| 4/22/2025 | 13.99 | 14.00 | 13.90 | 13.90 | 4,168 | 13.52 |
| 4/21/2025 | 14.00 | 14.10 | 13.94 | 13.99 | 6,599 | 13.61 |
| 4/17/2025 | 14.15 | 14.15 | 14.00 | 14.00 | 1,192 | 13.62 |
| 4/16/2025 | 14.02 | 14.27 | 14.00 | 14.10 | 1,925 | 13.72 |
| 4/15/2025 | 14.05 | 14.05 | 14.01 | 14.01 | 709 | 13.63 |
| 4/14/2025 | 14.08 | 14.16 | 13.99 | 14.15 | 2,755 | 13.76 |
| 4/11/2025 | 13.90 | 14.20 | 13.78 | 14.09 | 7,876 | 13.71 |
| 4/10/2025 | 14.08 | 14.50 | 14.08 | 14.19 | 3,904 | 13.81 |
| 4/09/2025 | 14.25 | 14.25 | 13.99 | 14.14 | 1,639 | 13.76 |
| 4/08/2025 | 14.41 | 14.41 | 14.00 | 14.00 | 4,874 | 13.62 |
| 4/07/2025 | 13.67 | 14.20 | 13.40 | 14.20 | 5,939 | 13.81 |
| 4/04/2025 | 14.26 | 14.38 | 14.13 | 14.14 | 5,652 | 13.76 |
| 4/03/2025 | 14.46 | 14.46 | 14.30 | 14.30 | 868 | 13.91 |
| 4/02/2025 | 14.45 | 14.50 | 14.44 | 14.44 | 869 | 14.05 |
| 4/01/2025 | 14.11 | 14.44 | 14.11 | 14.40 | 3,227 | 14.01 |
| 3/31/2025 | 14.56 | 14.56 | 14.41 | 14.50 | 964 | 14.11 |
| 3/28/2025 | 14.88 | 14.88 | 14.68 | 14.68 | 2,101 | 14.09 |
| 3/27/2025 | 14.68 | 14.71 | 14.68 | 14.69 | 1,884 | 14.10 |
| 3/26/2025 | 14.84 | 14.99 | 14.71 | 14.71 | 793 | 14.12 |
| 3/25/2025 | 14.87 | 14.87 | 14.76 | 14.76 | 682 | 14.17 |
| 3/24/2025 | 14.84 | 14.84 | 14.81 | 14.84 | 1,690 | 14.24 |
| 3/21/2025 | 14.84 | 14.86 | 14.80 | 14.84 | 2,583 | 14.24 |
| 3/20/2025 | 14.87 | 14.89 | 14.87 | 14.89 | 533 | 14.29 |
| 3/19/2025 | 14.98 | 14.99 | 14.80 | 14.81 | 946 | 14.22 |
| 3/18/2025 | 14.91 | 14.91 | 14.88 | 14.91 | 2,406 | 14.31 |
| 3/17/2025 | 15.01 | 15.17 | 14.91 | 14.91 | 7,301 | 14.31 |
| 3/13/2025 | 15.24 | 0.00 | 15.28 | 15.28 | 183 | 14.67 |
| 3/12/2025 | 15.24 | 15.25 | 15.24 | 15.24 | 1,482 | 14.63 |
| 3/11/2025 | 15.30 | 15.50 | 15.07 | 15.44 | 3,290 | 14.82 |
| 3/10/2025 | 14.88 | 15.30 | 14.88 | 15.30 | 2,162 | 14.68 |
| 3/07/2025 | 14.76 | 14.79 | 14.76 | 14.79 | 281 | 14.20 |
| 3/06/2025 | 14.99 | 15.13 | 14.95 | 15.13 | 549 | 14.52 |
| 3/05/2025 | 15.05 | 15.11 | 14.41 | 15.00 | 18,945 | 14.40 |
| 3/04/2025 | 15.00 | 15.18 | 15.00 | 15.05 | 2,271 | 14.45 |
| 3/03/2025 | 15.45 | 15.63 | 15.20 | 15.46 | 3,026 | 14.84 |