SQFTP Historical Prices
Presidio Property Trust, Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.01 par value per share · daily open, high, low, close & volume
Trading days
230
Period high
15.99
Period low
3.65
Period change
-55.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.88 | 6.88 | 6.75 | 6.75 | +0.75% | 1,621 |
| Nov 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -0.14% | 158 |
| Nov 3, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | +10.54% | 347 |
| Nov 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | -11.13% | 172 |
| Oct 30, 2026 | 6.30 | 6.84 | 6.30 | 6.83 | -0.44% | 469 |
| Oct 28, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | +7.10% | 496 |
| Oct 27, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | +2.81% | 211 |
| Oct 23, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | +0.32% | 471 |
| Oct 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | +0.00% | 383 |
| Oct 19, 2026 | 6.14 | 6.24 | 6.14 | 6.21 | +0.81% | 1,177 |
| Oct 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | -1.44% | 570 |
| Oct 15, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | +0.64% | 1,204 |
| Oct 13, 2026 | 6.22 | 6.22 | 6.21 | 6.21 | +0.98% | 382 |
| Oct 12, 2026 | 6.13 | 6.20 | 6.13 | 6.15 | +1.32% | 2,850 |
| Oct 9, 2026 | 6.03 | 6.08 | 6.03 | 6.07 | -1.30% | 1,430 |
| Oct 7, 2026 | 6.30 | 6.30 | 5.95 | 6.15 | -2.84% | 14,377 |
| Oct 6, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | -1.48% | 753 |
| Oct 5, 2026 | 6.25 | 6.42 | 6.25 | 6.42 | +2.80% | 2,306 |
| Oct 2, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | -1.11% | 17,457 |
| Oct 1, 2026 | 6.39 | 6.40 | 6.30 | 6.32 | -2.62% | 2,670 |
| Sep 30, 2026 | 6.64 | 6.64 | 6.47 | 6.49 | -1.96% | 3,599 |
| Sep 29, 2026 | 6.41 | 6.62 | 6.41 | 6.62 | -0.30% | 1,033 |
| Sep 28, 2026 | 6.59 | 6.80 | 6.40 | 6.64 | -3.28% | 4,409 |
| Sep 25, 2026 | 6.93 | 6.93 | 6.52 | 6.87 | -1.22% | 2,584 |
| Sep 24, 2026 | 6.93 | 6.95 | 6.70 | 6.95 | +0.00% | 2,475 |
| Sep 23, 2026 | 6.50 | 6.95 | 6.42 | 6.95 | +6.92% | 13,469 |
| Sep 22, 2026 | 6.26 | 6.75 | 6.26 | 6.50 | +3.17% | 7,900 |
| Sep 21, 2026 | 6.68 | 6.68 | 6.10 | 6.30 | -5.97% | 18,484 |
| Sep 18, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | +2.27% | 842 |
| Sep 17, 2026 | 6.65 | 6.80 | 6.55 | 6.55 | -1.86% | 6,333 |
| Sep 16, 2026 | 6.63 | 6.75 | 6.50 | 6.67 | +1.14% | 7,472 |
| Sep 15, 2026 | 7.05 | 7.05 | 6.10 | 6.60 | -6.38% | 12,234 |
| Sep 14, 2026 | 7.00 | 7.05 | 6.82 | 7.05 | +1.44% | 4,702 |
| Sep 9, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | +0.00% | 3,053 |
| Sep 8, 2026 | 6.77 | 6.95 | 6.70 | 6.95 | +4.51% | 2,685 |
| Sep 4, 2026 | 6.97 | 6.97 | 6.61 | 6.65 | -6.60% | 3,449 |
| Sep 3, 2026 | 7.14 | 7.19 | 6.99 | 7.12 | -1.11% | 3,646 |
| Sep 2, 2026 | 6.90 | 7.45 | 6.90 | 7.20 | -2.44% | 11,577 |
| Aug 31, 2026 | 6.95 | 7.91 | 6.75 | 7.38 | +9.33% | 15,291 |
| Aug 28, 2026 | 6.60 | 6.85 | 6.50 | 6.75 | +2.37% | 2,382 |
| Aug 26, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | +0.36% | 302 |
| Aug 25, 2026 | 6.83 | 6.83 | 6.57 | 6.57 | -3.38% | 2,556 |
| Aug 24, 2026 | 6.99 | 6.99 | 6.80 | 6.80 | -1.16% | 1,462 |
| Aug 21, 2026 | 6.50 | 6.88 | 6.50 | 6.88 | +5.36% | 3,658 |
| Aug 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | +0.46% | 125 |
| Aug 19, 2026 | 6.69 | 6.69 | 6.50 | 6.50 | -2.99% | 1,399 |
| Aug 18, 2026 | 6.50 | 6.92 | 6.50 | 6.70 | -1.76% | 2,433 |
| Aug 17, 2026 | 7.25 | 7.25 | 6.63 | 6.82 | -2.16% | 15,534 |
| Aug 14, 2026 | 7.02 | 7.20 | 6.97 | 6.97 | -1.27% | 8,641 |
| Aug 13, 2026 | 7.01 | 7.26 | 7.01 | 7.06 | +0.07% | 4,955 |
| Aug 12, 2026 | 7.40 | 7.40 | 6.51 | 7.06 | -4.27% | 5,313 |
| Aug 11, 2026 | 7.57 | 7.74 | 7.22 | 7.37 | +2.36% | 7,422 |
| Aug 10, 2026 | 7.68 | 8.41 | 7.10 | 7.20 | +18.81% | 31,955 |
| Aug 7, 2026 | 5.97 | 6.09 | 5.97 | 6.06 | +4.48% | 5,745 |
| Aug 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 304 |
| Aug 4, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | +0.00% | 2,642 |
| Aug 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 1,980 |
| Jul 31, 2026 | 5.92 | 6.00 | 5.86 | 6.00 | -2.44% | 2,932 |
| Jul 30, 2026 | 5.78 | 6.20 | 5.78 | 6.15 | +5.49% | 1,610 |
| Jul 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | +0.87% | 616 |
| Jul 27, 2026 | 5.99 | 5.99 | 5.78 | 5.78 | -3.67% | 989 |
| Jul 24, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | +4.90% | 1,007 |
| Jul 23, 2026 | 5.86 | 5.86 | 5.72 | 5.72 | -4.83% | 7,493 |
| Jul 22, 2026 | 5.94 | 6.21 | 5.94 | 6.01 | +4.96% | 3,843 |
| Jul 21, 2026 | 5.47 | 5.73 | 5.47 | 5.73 | +2.07% | 1,483 |
| Jul 20, 2026 | 5.42 | 5.63 | 5.42 | 5.61 | +0.55% | 7,285 |
| Jul 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | -0.37% | 198 |
| Jul 16, 2026 | 5.50 | 5.60 | 5.25 | 5.60 | +0.00% | 6,078 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +0.18% | 150 |
| Jul 14, 2026 | 5.45 | 5.59 | 5.45 | 5.59 | +2.01% | 866 |
| Jul 13, 2026 | 5.59 | 5.65 | 5.48 | 5.48 | -2.14% | 5,295 |
| Jul 10, 2026 | 5.58 | 5.85 | 5.58 | 5.60 | +1.82% | 925 |
| Jul 9, 2026 | 5.50 | 5.65 | 5.45 | 5.50 | +0.92% | 3,335 |
| Jul 8, 2026 | 5.83 | 5.83 | 5.45 | 5.45 | -2.68% | 8,637 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | +3.32% | 418 |
| Jul 6, 2026 | 5.30 | 5.42 | 5.30 | 5.42 | +1.88% | 953 |
| Jul 2, 2026 | 6.05 | 6.05 | 5.26 | 5.32 | -5.00% | 10,549 |
| Jun 29, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | -7.89% | 213 |
| Jun 26, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | +3.93% | 225 |
| Jun 25, 2026 | 6.22 | 6.59 | 5.58 | 5.85 | +5.41% | 9,946 |
| Jun 24, 2026 | 5.76 | 6.09 | 5.35 | 5.55 | +0.91% | 5,518 |
| Jun 23, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | +3.77% | 3,266 |
| Jun 22, 2026 | 5.30 | 5.34 | 5.29 | 5.30 | -3.99% | 3,965 |
| Jun 18, 2026 | 5.62 | 5.90 | 5.52 | 5.52 | -3.16% | 2,535 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +9.62% | 642 |
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -6.14% | 458 |
| Jun 15, 2026 | 5.25 | 5.54 | 5.25 | 5.54 | +5.12% | 3,630 |
| Jun 10, 2026 | 5.08 | 5.27 | 5.08 | 5.27 | +7.33% | 1,144 |
| Jun 9, 2026 | 5.10 | 5.25 | 4.91 | 4.91 | -3.73% | 5,324 |
| Jun 8, 2026 | 5.13 | 5.13 | 4.92 | 5.10 | -4.14% | 3,330 |
| Jun 5, 2026 | 5.37 | 5.37 | 5.32 | 5.32 | -3.10% | 630 |
| Jun 4, 2026 | 5.37 | 5.49 | 5.37 | 5.49 | +2.23% | 1,791 |
| Jun 3, 2026 | 5.35 | 5.48 | 5.35 | 5.37 | -2.19% | 2,773 |
| Jun 2, 2026 | 5.47 | 5.67 | 5.47 | 5.49 | -4.49% | 3,004 |
| Jun 1, 2026 | 5.75 | 5.75 | 5.25 | 5.75 | -1.74% | 5,447 |
| May 29, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | -2.57% | 609 |
| May 28, 2026 | 6.10 | 6.13 | 6.00 | 6.00 | -1.73% | 1,217 |
| May 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | +0.33% | 610 |
| May 26, 2026 | 6.50 | 6.50 | 6.00 | 6.09 | -7.02% | 3,689 |
| May 22, 2026 | 6.45 | 6.55 | 6.19 | 6.55 | +3.80% | 4,587 |
| May 21, 2026 | 6.53 | 6.53 | 6.31 | 6.31 | -3.06% | 2,020 |
| May 20, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | +0.61% | 611 |
| May 19, 2026 | 6.50 | 6.50 | 6.40 | 6.47 | -0.46% | 3,511 |
| May 18, 2026 | 6.48 | 6.63 | 6.48 | 6.50 | +1.09% | 1,794 |
| May 15, 2026 | 6.36 | 6.43 | 6.36 | 6.43 | -3.98% | 952 |
| May 14, 2026 | 6.33 | 6.70 | 6.33 | 6.70 | +3.82% | 4,339 |
| May 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | +0.39% | 724 |
| May 12, 2026 | 6.50 | 6.50 | 6.40 | 6.42 | +0.23% | 10,831 |
| May 11, 2026 | 6.50 | 6.50 | 6.33 | 6.41 | -2.88% | 2,601 |
| May 8, 2026 | 6.41 | 6.64 | 6.41 | 6.60 | +2.17% | 6,891 |
| May 7, 2026 | 6.60 | 6.60 | 6.31 | 6.46 | +1.73% | 3,349 |
| May 6, 2026 | 6.54 | 6.92 | 6.35 | 6.35 | -2.16% | 1,984 |
| May 5, 2026 | 6.68 | 6.90 | 6.49 | 6.49 | -2.84% | 3,320 |
| May 4, 2026 | 6.51 | 6.68 | 6.30 | 6.68 | +2.61% | 2,837 |
| May 1, 2026 | 6.90 | 6.90 | 6.49 | 6.51 | -5.65% | 3,930 |
| Apr 30, 2026 | 6.50 | 7.00 | 6.49 | 6.90 | +8.66% | 2,278 |
| Apr 29, 2026 | 6.44 | 6.44 | 6.35 | 6.35 | -3.79% | 9,777 |
| Apr 24, 2026 | 7.01 | 7.98 | 6.60 | 6.60 | -7.17% | 4,256 |
| Apr 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | -2.07% | 707 |
| Apr 22, 2026 | 6.90 | 8.06 | 6.84 | 7.26 | +3.71% | 8,382 |
| Apr 20, 2026 | 6.66 | 7.00 | 6.52 | 7.00 | +8.86% | 3,523 |
| Apr 17, 2026 | 6.39 | 6.43 | 6.39 | 6.43 | +0.00% | 1,772 |
| Apr 16, 2026 | 7.75 | 8.04 | 6.40 | 6.43 | -18.81% | 10,380 |
| Apr 15, 2026 | 6.98 | 8.10 | 6.98 | 7.92 | -3.41% | 3,288 |
| Apr 14, 2026 | 8.09 | 8.30 | 7.64 | 8.20 | -3.42% | 3,371 |
| Apr 13, 2026 | 7.00 | 9.30 | 6.51 | 8.49 | +18.25% | 30,399 |
| Apr 10, 2026 | 6.78 | 7.75 | 6.75 | 7.18 | +4.55% | 18,284 |
| Apr 9, 2026 | 6.26 | 6.87 | 6.26 | 6.87 | +2.50% | 1,627 |
| Apr 8, 2026 | 6.80 | 6.98 | 6.29 | 6.70 | -2.62% | 4,767 |
| Apr 7, 2026 | 6.97 | 7.13 | 6.74 | 6.88 | +5.85% | 6,172 |
| Apr 6, 2026 | 6.32 | 6.50 | 5.87 | 6.50 | -8.19% | 4,030 |
| Apr 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | +1.87% | 366 |
| Apr 1, 2026 | 6.94 | 7.03 | 6.94 | 6.95 | -0.71% | 11,222 |
| Mar 31, 2026 | 6.23 | 7.00 | 5.89 | 7.00 | +9.89% | 14,275 |
| Mar 30, 2026 | 6.36 | 6.53 | 6.06 | 6.37 | -4.77% | 3,685 |
| Mar 27, 2026 | 6.65 | 6.69 | 6.45 | 6.69 | +3.83% | 3,061 |
| Mar 26, 2026 | 6.55 | 6.55 | 6.34 | 6.44 | +2.25% | 1,629 |
| Mar 25, 2026 | 6.47 | 6.47 | 6.30 | 6.30 | +0.00% | 938 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | +0.00% | 233 |
| Mar 23, 2026 | 6.22 | 6.30 | 6.16 | 6.30 | +0.80% | 2,212 |
| Mar 20, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | -0.64% | 774 |
| Mar 19, 2026 | 6.30 | 6.30 | 6.28 | 6.29 | +1.61% | 878 |
| Mar 18, 2026 | 6.15 | 6.19 | 6.15 | 6.19 | -2.67% | 504 |
| Mar 17, 2026 | 6.25 | 6.36 | 6.20 | 6.36 | +0.95% | 3,412 |
| Mar 16, 2026 | 6.30 | 6.38 | 6.12 | 6.30 | -1.25% | 3,424 |
| Mar 13, 2026 | 6.22 | 6.38 | 6.01 | 6.38 | +2.41% | 3,129 |
| Mar 12, 2026 | 6.25 | 6.34 | 6.00 | 6.23 | -2.05% | 3,312 |
| Mar 11, 2026 | 6.09 | 6.45 | 6.09 | 6.36 | -1.69% | 1,538 |
| Mar 10, 2026 | 6.21 | 6.47 | 6.00 | 6.47 | +10.03% | 2,307 |
| Mar 9, 2026 | 5.97 | 5.97 | 5.78 | 5.88 | -2.16% | 2,952 |
| Mar 6, 2026 | 5.69 | 6.30 | 5.69 | 6.01 | +3.44% | 2,910 |
| Mar 5, 2026 | 5.67 | 5.81 | 5.67 | 5.81 | -8.65% | 4,281 |
| Mar 4, 2026 | 5.88 | 6.36 | 5.77 | 6.36 | +10.23% | 9,423 |
| Mar 3, 2026 | 5.85 | 6.00 | 5.74 | 5.77 | -2.04% | 6,241 |
| Mar 2, 2026 | 5.72 | 5.89 | 5.72 | 5.89 | +0.68% | 1,569 |
| Feb 27, 2026 | 5.71 | 5.89 | 5.71 | 5.85 | +2.63% | 2,750 |
| Feb 26, 2026 | 5.73 | 5.85 | 5.69 | 5.70 | -2.23% | 9,904 |
| Feb 25, 2026 | 5.65 | 5.99 | 5.65 | 5.83 | +0.52% | 8,868 |
| Feb 24, 2026 | 6.25 | 6.25 | 5.80 | 5.80 | -9.23% | 5,892 |
| Feb 23, 2026 | 5.80 | 6.43 | 5.77 | 6.39 | +4.30% | 36,520 |
| Feb 20, 2026 | 6.24 | 6.47 | 5.58 | 6.13 | -5.60% | 23,385 |
| Feb 19, 2026 | 6.40 | 6.49 | 6.15 | 6.49 | -5.12% | 11,690 |
| Feb 18, 2026 | 7.02 | 7.02 | 5.93 | 6.84 | -5.00% | 25,046 |
| Feb 17, 2026 | 6.00 | 7.20 | 5.50 | 7.20 | +15.94% | 15,610 |
| Feb 13, 2026 | 5.70 | 6.50 | 5.67 | 6.21 | +9.91% | 23,508 |
| Feb 12, 2026 | 5.08 | 5.95 | 5.08 | 5.65 | +6.60% | 20,581 |
| Feb 11, 2026 | 4.99 | 5.99 | 4.61 | 5.30 | -5.02% | 102,964 |
| Feb 10, 2026 | 4.22 | 5.66 | 4.22 | 5.58 | +32.23% | 34,220 |
| Feb 9, 2026 | 4.10 | 4.39 | 4.10 | 4.22 | -2.43% | 5,785 |
| Feb 6, 2026 | 4.24 | 4.35 | 4.04 | 4.33 | +4.47% | 15,790 |
| Feb 5, 2026 | 4.02 | 4.41 | 4.00 | 4.14 | +3.50% | 21,633 |
| Feb 4, 2026 | 4.36 | 4.44 | 4.00 | 4.00 | -11.11% | 18,907 |
| Feb 3, 2026 | 4.02 | 4.50 | 4.02 | 4.50 | +10.36% | 19,365 |
| Feb 2, 2026 | 4.07 | 4.67 | 3.80 | 4.08 | -2.69% | 34,775 |
| Jan 30, 2026 | 3.80 | 4.71 | 3.79 | 4.19 | +8.27% | 23,049 |
| Jan 29, 2026 | 5.00 | 5.00 | 3.65 | 3.87 | -26.29% | 76,947 |
| Jan 28, 2026 | 12.75 | 12.75 | 4.60 | 5.25 | -60.23% | 159,012 |
| Jan 27, 2026 | 14.01 | 14.01 | 13.12 | 13.20 | -7.37% | 18,040 |
| Jan 26, 2026 | 14.14 | 14.60 | 14.00 | 14.25 | -1.11% | 11,052 |
| Jan 23, 2026 | 14.35 | 14.76 | 14.35 | 14.41 | -1.97% | 3,747 |
| Jan 22, 2026 | 14.35 | 14.70 | 14.35 | 14.70 | -0.74% | 2,682 |
| Jan 21, 2026 | 14.56 | 14.81 | 14.56 | 14.81 | +4.08% | 4,068 |
| Jan 20, 2026 | 14.24 | 14.36 | 14.12 | 14.23 | +0.14% | 12,445 |
| Jan 16, 2026 | 14.23 | 14.25 | 14.12 | 14.21 | -0.18% | 2,912 |
| Jan 15, 2026 | 14.05 | 14.24 | 14.02 | 14.24 | -0.24% | 5,891 |
| Jan 14, 2026 | 14.29 | 14.34 | 14.02 | 14.27 | -0.76% | 5,272 |
| Jan 13, 2026 | 14.55 | 14.59 | 14.30 | 14.38 | -1.17% | 8,190 |
| Jan 12, 2026 | 14.95 | 14.95 | 14.51 | 14.55 | +0.00% | 5,233 |
| Jan 9, 2026 | 14.60 | 14.78 | 14.55 | 14.55 | +0.14% | 1,801 |
| Jan 8, 2026 | 15.00 | 15.07 | 14.53 | 14.53 | -2.55% | 3,796 |
| Jan 7, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | +0.60% | 568 |
| Jan 6, 2026 | 14.68 | 15.25 | 14.52 | 14.82 | +0.87% | 4,832 |
| Jan 5, 2026 | 14.30 | 15.75 | 14.30 | 14.69 | +3.11% | 4,775 |
| Jan 2, 2026 | 14.90 | 14.90 | 14.25 | 14.25 | -3.15% | 7,896 |
| Dec 31, 2025 | 14.85 | 15.06 | 14.71 | 14.71 | -2.30% | 1,739 |
| Dec 30, 2025 | 15.29 | 15.36 | 14.69 | 15.06 | -2.49% | 1,560 |
| Dec 29, 2025 | 14.61 | 15.45 | 14.60 | 15.44 | +6.44% | 6,022 |
| Dec 26, 2025 | 14.75 | 15.43 | 14.41 | 14.51 | -1.69% | 14,410 |
| Dec 24, 2025 | 14.78 | 14.78 | 14.55 | 14.76 | -1.53% | 9,700 |
| Dec 23, 2025 | 14.61 | 15.20 | 14.61 | 14.99 | +1.46% | 2,263 |
| Dec 22, 2025 | 15.27 | 15.52 | 14.77 | 14.77 | -3.12% | 10,256 |
| Dec 19, 2025 | 15.45 | 15.55 | 15.25 | 15.25 | -1.36% | 7,426 |
| Dec 18, 2025 | 15.64 | 15.66 | 15.41 | 15.46 | -0.64% | 3,204 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.56 | 15.56 | -0.19% | 4,450 |
| Dec 16, 2025 | 15.72 | 15.73 | 15.59 | 15.59 | +0.45% | 2,471 |
| Dec 15, 2025 | 15.71 | 15.73 | 15.50 | 15.52 | -0.68% | 2,705 |
| Dec 12, 2025 | 15.53 | 15.72 | 15.53 | 15.63 | -0.79% | 2,236 |
| Dec 11, 2025 | 15.85 | 15.98 | 15.75 | 15.75 | -0.82% | 4,498 |
| Dec 10, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | +1.15% | 478 |
| Dec 9, 2025 | 15.95 | 15.95 | 15.67 | 15.70 | -1.51% | 1,632 |
| Dec 8, 2025 | 15.88 | 15.94 | 15.88 | 15.94 | +0.38% | 1,508 |
| Dec 5, 2025 | 15.88 | 15.90 | 15.88 | 15.88 | -0.69% | 1,800 |
| Dec 4, 2025 | 15.69 | 15.99 | 15.69 | 15.99 | +1.00% | 1,592 |
| Dec 3, 2025 | 15.67 | 15.99 | 15.67 | 15.83 | -0.12% | 1,073 |
| Dec 2, 2025 | 15.86 | 15.99 | 15.85 | 15.85 | +0.15% | 2,741 |
| Dec 1, 2025 | 15.85 | 15.85 | 15.83 | 15.83 | +1.00% | 1,737 |
| Nov 28, 2025 | 15.73 | 15.73 | 15.45 | 15.67 | -0.76% | 883 |
| Nov 26, 2025 | 15.75 | 15.79 | 15.66 | 15.79 | +1.24% | 3,244 |
| Nov 25, 2025 | 15.56 | 15.60 | 15.56 | 15.60 | +0.62% | 5,335 |
| Nov 24, 2025 | 15.39 | 15.58 | 15.39 | 15.50 | +0.92% | 4,040 |
| Nov 21, 2025 | 15.37 | 15.46 | 15.35 | 15.36 | +0.07% | 2,971 |
| Nov 20, 2025 | 15.35 | 15.35 | 15.25 | 15.35 | +0.39% | 2,596 |
| Nov 19, 2025 | 15.56 | 15.56 | 15.28 | 15.29 | -1.42% | 1,926 |
| Nov 18, 2025 | 15.59 | 15.59 | 15.51 | 15.51 | -0.51% | 1,253 |
| Nov 17, 2025 | 15.58 | 15.60 | 15.50 | 15.59 | +0.47% | 2,784 |
| Nov 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | +1.82% | 894 |
| Nov 13, 2025 | 15.57 | 15.57 | 15.24 | 15.24 | -1.61% | 1,376 |
| Nov 12, 2025 | 15.40 | 15.58 | 15.40 | 15.49 | -0.39% | 1,896 |
| Nov 11, 2025 | 15.41 | 15.55 | 15.41 | 15.55 | +1.41% | 1,173 |
| Nov 10, 2025 | 15.22 | 15.36 | 15.22 | 15.33 | +0.55% | 1,771 |
Daily open, high, low, close and volume for Presidio Property Trust, Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.01 par value per share (SQFTP). Showing 230 trading days. Unadjusted prices.