Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
14.30
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 2:36 AM EDT
Historical Prices For Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2025 | 14.04 | 0.00 | 14.30 | 14.30 | 369 | 14.30 |
| 4/28/2025 | 14.26 | 14.26 | 14.01 | 14.04 | 5,415 | 14.04 |
| 4/25/2025 | 13.96 | 14.26 | 13.74 | 14.26 | 2,899 | 14.26 |
| 4/24/2025 | 13.94 | 13.98 | 13.71 | 13.71 | 5,734 | 13.71 |
| 4/23/2025 | 13.98 | 14.14 | 13.91 | 14.00 | 4,031 | 14.00 |
| 4/22/2025 | 13.99 | 14.00 | 13.90 | 13.90 | 4,168 | 13.90 |
| 4/21/2025 | 14.00 | 14.10 | 13.94 | 13.99 | 6,599 | 13.99 |
| 4/17/2025 | 14.15 | 14.15 | 14.00 | 14.00 | 1,192 | 14.00 |
| 4/16/2025 | 14.02 | 14.27 | 14.00 | 14.10 | 1,925 | 14.10 |
| 4/15/2025 | 14.05 | 14.05 | 14.01 | 14.01 | 709 | 14.01 |
| 4/14/2025 | 14.08 | 14.16 | 13.99 | 14.15 | 2,755 | 14.15 |
| 4/11/2025 | 13.90 | 14.20 | 13.78 | 14.09 | 7,876 | 14.09 |
| 4/10/2025 | 14.08 | 14.50 | 14.08 | 14.19 | 3,904 | 14.19 |
| 4/09/2025 | 14.25 | 14.25 | 13.99 | 14.14 | 1,639 | 14.14 |
| 4/08/2025 | 14.41 | 14.41 | 14.00 | 14.00 | 4,874 | 14.00 |
| 4/07/2025 | 13.67 | 14.20 | 13.40 | 14.20 | 5,939 | 14.20 |
| 4/04/2025 | 14.26 | 14.38 | 14.13 | 14.14 | 5,652 | 14.14 |
| 4/03/2025 | 14.46 | 14.46 | 14.30 | 14.30 | 868 | 14.30 |
| 4/02/2025 | 14.45 | 14.50 | 14.44 | 14.44 | 869 | 14.44 |
| 4/01/2025 | 14.11 | 14.44 | 14.11 | 14.40 | 3,227 | 14.40 |
| 3/31/2025 | 14.56 | 14.56 | 14.41 | 14.50 | 964 | 14.50 |
| 3/28/2025 | 14.88 | 14.88 | 14.68 | 14.68 | 2,101 | 14.68 |
| 3/27/2025 | 14.68 | 14.71 | 14.68 | 14.69 | 1,884 | 14.69 |
| 3/26/2025 | 14.84 | 14.99 | 14.71 | 14.71 | 793 | 14.71 |
| 3/25/2025 | 14.87 | 14.87 | 14.76 | 14.76 | 682 | 14.76 |
| 3/24/2025 | 14.84 | 14.84 | 14.81 | 14.84 | 1,690 | 14.84 |
| 3/21/2025 | 14.84 | 14.86 | 14.80 | 14.84 | 2,583 | 14.84 |
| 3/20/2025 | 14.87 | 14.89 | 14.87 | 14.89 | 533 | 14.89 |
| 3/19/2025 | 14.98 | 14.99 | 14.80 | 14.81 | 946 | 14.81 |
| 3/18/2025 | 14.91 | 14.91 | 14.88 | 14.91 | 2,406 | 14.91 |
| 3/17/2025 | 15.01 | 15.17 | 14.91 | 14.91 | 7,301 | 14.91 |
| 3/13/2025 | 15.24 | 0.00 | 15.28 | 15.28 | 183 | 15.28 |
| 3/12/2025 | 15.24 | 15.25 | 15.24 | 15.24 | 1,482 | 15.24 |
| 3/11/2025 | 15.30 | 15.50 | 15.07 | 15.44 | 3,290 | 15.44 |
| 3/10/2025 | 14.88 | 15.30 | 14.88 | 15.30 | 2,162 | 15.30 |
| 3/07/2025 | 14.76 | 14.79 | 14.76 | 14.79 | 281 | 14.79 |
| 3/06/2025 | 14.99 | 15.13 | 14.95 | 15.13 | 549 | 15.13 |
| 3/05/2025 | 15.05 | 15.11 | 14.41 | 15.00 | 18,945 | 15.00 |
| 3/04/2025 | 15.00 | 15.18 | 15.00 | 15.05 | 2,271 | 15.05 |
| 3/03/2025 | 15.45 | 15.63 | 15.20 | 15.46 | 3,026 | 15.46 |
| 2/28/2025 | 15.44 | 15.68 | 15.26 | 15.55 | 5,554 | 15.55 |
| 2/27/2025 | 15.74 | 15.74 | 15.63 | 15.72 | 2,627 | 15.72 |
| 2/26/2025 | 15.79 | 15.79 | 15.50 | 15.50 | 877 | 15.50 |
| 2/25/2025 | 15.75 | 15.78 | 15.61 | 15.65 | 5,419 | 15.65 |
| 2/24/2025 | 15.50 | 15.85 | 15.50 | 15.67 | 5,843 | 15.67 |
| 2/21/2025 | 15.70 | 15.78 | 15.39 | 15.65 | 4,887 | 15.65 |
| 2/20/2025 | 15.69 | 15.85 | 15.68 | 15.85 | 6,702 | 15.85 |
| 2/19/2025 | 15.55 | 15.60 | 15.55 | 15.59 | 4,764 | 15.59 |
| 2/18/2025 | 15.33 | 15.55 | 15.33 | 15.49 | 8,447 | 15.49 |
| 2/14/2025 | 15.49 | 15.49 | 15.19 | 15.37 | 1,676 | 15.37 |
| 2/13/2025 | 15.04 | 15.54 | 15.04 | 15.52 | 3,853 | 15.52 |
| 2/12/2025 | 15.12 | 15.50 | 15.10 | 15.32 | 1,224 | 15.32 |
| 2/11/2025 | 15.10 | 15.15 | 15.10 | 15.15 | 4,294 | 15.15 |
| 2/10/2025 | 15.03 | 15.14 | 15.03 | 15.11 | 2,444 | 15.11 |
| 2/07/2025 | 15.13 | 15.13 | 15.12 | 15.12 | 2,369 | 15.12 |
| 2/06/2025 | 14.90 | 15.20 | 14.90 | 15.15 | 3,011 | 15.15 |
| 2/05/2025 | 15.04 | 15.11 | 14.50 | 15.11 | 4,340 | 15.11 |
| 2/04/2025 | 14.93 | 15.10 | 14.93 | 15.10 | 1,593 | 15.10 |
| 2/03/2025 | 14.75 | 15.07 | 14.75 | 15.03 | 3,930 | 15.03 |