Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
6.5000
-0.2000 (-2.99%)
NASDAQ· Last Trade: Aug 19th, 11:39 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 |
|---|---|---|---|---|---|---|
| 8/19/2026 | 6.69 | 6.69 | 6.50 | 6.50 | 1,399 | 6.50 |
| 8/18/2026 | 6.50 | 6.92 | 6.50 | 6.70 | 2,433 | 6.70 |
| 8/17/2026 | 7.25 | 7.25 | 6.63 | 6.82 | 15,534 | 6.82 |
| 8/14/2026 | 7.02 | 7.20 | 6.97 | 6.97 | 8,641 | 6.97 |
| 8/13/2026 | 7.01 | 7.26 | 7.01 | 7.06 | 4,955 | 7.06 |
| 8/12/2026 | 7.40 | 7.40 | 6.51 | 7.06 | 5,313 | 7.06 |
| 8/11/2026 | 7.57 | 7.74 | 7.22 | 7.37 | 7,422 | 7.37 |
| 8/10/2026 | 7.68 | 8.41 | 7.10 | 7.20 | 31,955 | 7.20 |
| 8/07/2026 | 5.97 | 6.09 | 5.97 | 6.06 | 5,745 | 6.06 |
| 8/05/2026 | 5.85 | 0.00 | 5.85 | 5.80 | 42 | 5.80 |
| 8/04/2026 | 5.79 | 5.85 | 5.79 | 5.85 | 2,642 | 5.85 |
| 8/03/2026 | 5.85 | 5.85 | 5.85 | 5.85 | 1,980 | 5.85 |
| 7/31/2026 | 5.92 | 6.00 | 5.86 | 6.00 | 2,932 | 6.00 |
| 7/30/2026 | 5.78 | 6.20 | 5.78 | 6.15 | 1,610 | 6.15 |
| 7/28/2026 | 5.78 | 0.00 | 5.83 | 5.83 | 100 | 5.83 |
| 7/27/2026 | 5.99 | 5.99 | 5.78 | 5.78 | 1,004 | 5.78 |
| 7/24/2026 | 5.72 | 6.00 | 5.72 | 6.00 | 1,007 | 6.00 |
| 7/23/2026 | 5.86 | 5.86 | 5.72 | 5.72 | 7,493 | 5.72 |
| 7/22/2026 | 5.94 | 6.21 | 5.94 | 6.01 | 3,843 | 6.01 |
| 7/21/2026 | 5.47 | 5.73 | 5.47 | 5.73 | 1,483 | 5.73 |
| 7/20/2026 | 5.42 | 5.63 | 5.42 | 5.61 | 7,285 | 5.61 |
| 7/17/2026 | 5.58 | 5.58 | 5.58 | 5.58 | 198 | 5.58 |
| 7/16/2026 | 5.50 | 5.60 | 5.25 | 5.60 | 6,078 | 5.60 |
| 7/15/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 150 | 5.60 |
| 7/14/2026 | 5.45 | 5.59 | 5.45 | 5.59 | 866 | 5.59 |
| 7/13/2026 | 5.59 | 5.65 | 5.48 | 5.48 | 5,295 | 5.48 |
| 7/10/2026 | 5.58 | 5.85 | 5.58 | 5.60 | 925 | 5.60 |
| 7/09/2026 | 5.50 | 5.65 | 5.45 | 5.50 | 3,335 | 5.50 |
| 7/08/2026 | 5.83 | 5.83 | 5.45 | 5.45 | 8,637 | 5.45 |
| 7/07/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 418 | 5.60 |
| 7/06/2026 | 5.30 | 5.42 | 5.30 | 5.42 | 953 | 5.42 |
| 7/02/2026 | 6.05 | 6.05 | 5.26 | 5.32 | 10,549 | 5.32 |
| 6/29/2026 | 6.08 | 0.00 | 6.08 | 5.60 | 82 | 5.60 |
| 6/26/2026 | 6.08 | 6.08 | 6.08 | 6.08 | 225 | 6.08 |
| 6/25/2026 | 6.22 | 6.59 | 5.58 | 5.85 | 9,946 | 5.85 |
| 6/24/2026 | 5.76 | 6.09 | 5.35 | 5.55 | 5,518 | 5.55 |
| 6/23/2026 | 5.49 | 5.50 | 5.49 | 5.50 | 3,266 | 5.50 |
| 6/22/2026 | 5.30 | 5.34 | 5.29 | 5.30 | 3,965 | 5.30 |
| 6/18/2026 | 5.62 | 5.90 | 5.52 | 5.52 | 2,535 | 5.52 |
| 6/17/2026 | 5.70 | 5.70 | 5.70 | 5.70 | 642 | 5.70 |
| 6/16/2026 | 5.20 | 5.20 | 5.20 | 5.20 | 458 | 5.20 |
| 6/15/2026 | 5.25 | 5.54 | 5.25 | 5.54 | 3,630 | 5.54 |
| 6/10/2026 | 4.91 | 0.00 | 5.27 | 5.27 | 105 | 5.27 |
| 6/09/2026 | 5.10 | 5.25 | 4.91 | 4.91 | 5,324 | 4.91 |
| 6/08/2026 | 5.13 | 5.13 | 4.92 | 5.10 | 3,330 | 5.10 |
| 6/05/2026 | 5.37 | 5.37 | 5.32 | 5.32 | 630 | 5.32 |
| 6/04/2026 | 5.37 | 5.49 | 5.37 | 5.49 | 1,791 | 5.49 |
| 6/03/2026 | 5.35 | 5.48 | 5.35 | 5.37 | 2,773 | 5.37 |
| 6/02/2026 | 5.47 | 5.67 | 5.47 | 5.49 | 3,004 | 5.49 |
| 6/01/2026 | 5.75 | 5.75 | 5.25 | 5.75 | 5,447 | 5.75 |
| 5/29/2026 | 0.00 | 5.98 | 5.85 | 5.85 | 609 | 5.85 |
| 5/28/2026 | 6.10 | 6.13 | 6.00 | 6.00 | 1,217 | 6.00 |
| 5/27/2026 | 6.11 | 6.11 | 6.11 | 6.11 | 610 | 6.11 |
| 5/26/2026 | 6.50 | 6.50 | 6.00 | 6.09 | 3,689 | 6.09 |
| 5/22/2026 | 6.45 | 6.55 | 6.19 | 6.55 | 4,588 | 6.55 |
| 5/21/2026 | 6.53 | 6.53 | 6.31 | 6.31 | 2,020 | 6.31 |
| 5/20/2026 | 6.51 | 6.51 | 6.51 | 6.51 | 611 | 6.51 |