Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual (SQFTP)
5.5200
-0.1800 (-3.16%)
NASDAQ· Last Trade: Jun 21st, 6:43 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 |
|---|---|---|---|---|---|---|
| 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 |
| 5/19/2026 | 6.50 | 6.50 | 6.40 | 6.47 | 3,511 | 6.47 |
| 5/18/2026 | 6.48 | 6.63 | 6.48 | 6.50 | 1,794 | 6.50 |
| 5/15/2026 | 6.36 | 6.43 | 6.36 | 6.43 | 952 | 6.43 |
| 5/14/2026 | 6.33 | 6.70 | 6.33 | 6.70 | 4,339 | 6.70 |
| 5/13/2026 | 6.45 | 6.45 | 6.45 | 6.45 | 724 | 6.45 |
| 5/12/2026 | 6.50 | 6.50 | 6.40 | 6.42 | 10,831 | 6.42 |
| 5/11/2026 | 6.50 | 6.50 | 6.33 | 6.41 | 2,601 | 6.41 |
| 5/08/2026 | 6.41 | 6.64 | 6.41 | 6.60 | 6,891 | 6.60 |
| 5/07/2026 | 6.60 | 6.60 | 6.31 | 6.46 | 3,349 | 6.46 |
| 5/06/2026 | 6.54 | 6.92 | 6.35 | 6.35 | 1,984 | 6.35 |
| 5/05/2026 | 6.68 | 6.90 | 6.49 | 6.49 | 3,320 | 6.49 |
| 5/04/2026 | 6.51 | 6.68 | 6.30 | 6.68 | 2,837 | 6.68 |
| 5/01/2026 | 6.90 | 6.90 | 6.49 | 6.51 | 3,930 | 6.51 |
| 4/30/2026 | 6.50 | 7.00 | 6.49 | 6.90 | 2,278 | 6.90 |
| 4/29/2026 | 6.44 | 6.44 | 6.35 | 6.35 | 9,777 | 6.35 |
| 4/24/2026 | 7.11 | 0.00 | 7.11 | 6.60 | 207 | 6.60 |
| 4/23/2026 | 7.11 | 7.11 | 7.11 | 7.11 | 707 | 7.11 |
| 4/22/2026 | 6.90 | 8.06 | 6.84 | 7.26 | 8,382 | 7.26 |
| 4/20/2026 | 6.43 | 0.00 | 7.00 | 7.00 | 69 | 7.00 |
| 4/17/2026 | 6.39 | 6.43 | 6.39 | 6.43 | 1,772 | 6.43 |
| 4/16/2026 | 7.75 | 8.04 | 6.40 | 6.43 | 10,380 | 6.43 |
| 4/15/2026 | 6.98 | 8.10 | 6.98 | 7.92 | 3,288 | 7.92 |
| 4/14/2026 | 8.09 | 8.30 | 7.64 | 8.20 | 3,371 | 8.20 |
| 4/13/2026 | 7.00 | 9.30 | 6.51 | 8.49 | 30,399 | 8.49 |
| 4/10/2026 | 6.78 | 7.75 | 6.75 | 7.18 | 18,284 | 7.18 |
| 4/09/2026 | 6.26 | 6.87 | 6.26 | 6.87 | 1,627 | 6.87 |
| 4/08/2026 | 6.80 | 6.98 | 6.29 | 6.70 | 4,767 | 6.70 |
| 4/07/2026 | 6.97 | 7.13 | 6.74 | 6.88 | 6,172 | 6.88 |
| 4/06/2026 | 6.32 | 6.50 | 5.87 | 6.50 | 4,030 | 6.50 |
| 4/02/2026 | 7.08 | 7.08 | 7.08 | 7.08 | 366 | 7.08 |
| 4/01/2026 | 6.94 | 7.03 | 6.94 | 6.95 | 11,222 | 6.95 |
| 3/31/2026 | 6.23 | 7.00 | 5.89 | 7.00 | 14,275 | 7.00 |
| 3/30/2026 | 6.36 | 6.53 | 6.06 | 6.37 | 3,685 | 6.37 |
| 3/27/2026 | 6.65 | 6.69 | 6.45 | 6.69 | 3,061 | 6.69 |
| 3/26/2026 | 6.55 | 6.55 | 6.34 | 6.44 | 1,629 | 6.44 |
| 3/25/2026 | 6.47 | 6.47 | 6.30 | 6.30 | 938 | 6.30 |
| 3/24/2026 | 6.30 | 6.30 | 6.30 | 6.30 | 233 | 6.30 |
| 3/23/2026 | 6.22 | 6.30 | 6.16 | 6.30 | 2,212 | 6.30 |