PRESIDIO PROPERTY TRUST, INC. Stock Price History
Complete retained SQFT closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for SQFT.
- 2026-09-24: Close $1.38.
- 2026-09-23: Close $1.36.
- 2026-09-21: Close $1.18.
- 2026-09-18: Close $1.30.
- Available history
- 2025-05-12 to 2026-09-24
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-09-24
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-09-24 | $1.38 | ||||||
| 2026-09-23 | $1.36 | ||||||
| 2026-09-21 | $1.18 | ||||||
| 2026-09-18 | $1.30 | ||||||
| 2026-09-17 | $1.30 | ||||||
| 2026-09-09 | $1.35 | ||||||
| 2026-09-08 | $1.32 | ||||||
| 2026-09-04 | $1.19 | ||||||
| 2026-09-03 | $1.38 | ||||||
| 2026-09-02 | $1.41 | ||||||
| 2026-09-01 | $1.53 | ||||||
| 2026-08-31 | $1.94 | ||||||
| 2026-08-24 | $1.47 | ||||||
| 2026-08-20 | $1.48 | ||||||
| 2026-08-19 | $1.43 | ||||||
| 2026-08-17 | $1.43 | ||||||
| 2026-08-12 | $1.41 | ||||||
| 2026-08-11 | $1.55 | ||||||
| 2026-08-10 | $1.46 | ||||||
| 2026-07-31 | $2.18 | ||||||
| 2026-07-30 | $2.17 | ||||||
| 2026-07-23 | $2.25 | ||||||
| 2026-07-13 | $2.28 | ||||||
| 2026-06-23 | $2.66 | ||||||
| 2026-06-22 | $2.67 | ||||||
| 2026-06-15 | $2.64 | ||||||
| 2026-06-12 | $2.46 | ||||||
| 2026-06-10 | $2.44 | ||||||
| 2026-06-04 | $2.47 | ||||||
| 2026-06-01 | $2.72 | ||||||
| 2026-05-28 | $2.85 | ||||||
| 2026-05-21 | $3.13 | ||||||
| 2026-05-20 | $3.01 | ||||||
| 2026-05-13 | $2.93 | ||||||
| 2026-05-11 | $3.33 | ||||||
| 2026-05-08 | $3.48 | ||||||
| 2026-05-06 | $3.54 | ||||||
| 2026-05-05 | $3.48 | ||||||
| 2026-05-04 | $3.60 | ||||||
| 2026-05-01 | $3.45 | ||||||
| 2026-04-29 | $3.55 | ||||||
| 2026-04-28 | $3.36 | ||||||
| 2026-04-24 | $3.52 | ||||||
| 2026-04-23 | $3.45 | ||||||
| 2026-04-20 | $3.47 | ||||||
| 2026-04-17 | $3.39 | ||||||
| 2026-04-16 | $3.31 | ||||||
| 2026-04-15 | $3.89 | ||||||
| 2026-04-14 | $3.46 | ||||||
| 2026-04-13 | $3.26 | ||||||
| 2026-04-10 | $3.90 | ||||||
| 2026-04-09 | $2.70 | ||||||
| 2026-04-08 | $2.53 | ||||||
| 2026-04-07 | $2.52 | ||||||
| 2026-03-27 | $2.26 | ||||||
| 2026-03-25 | $2.39 | ||||||
| 2026-03-24 | $2.26 | ||||||
| 2026-03-18 | $2.52 | ||||||
| 2026-03-17 | $2.58 | ||||||
| 2026-03-13 | $2.69 | ||||||
| 2026-03-09 | $2.77 | ||||||
| 2026-03-04 | $3.03 | ||||||
| 2026-03-02 | $2.78 | ||||||
| 2026-02-19 | $2.77 | ||||||
| 2026-02-18 | $2.80 | ||||||
| 2026-02-17 | $2.97 | ||||||
| 2026-02-11 | $2.80 | ||||||
| 2026-02-10 | $2.66 | ||||||
| 2026-02-06 | $2.35 | ||||||
| 2026-02-04 | $2.24 | ||||||
| 2026-02-02 | $2.50 | ||||||
| 2026-01-30 | $2.32 | ||||||
| 2026-01-29 | $2.43 | ||||||
| 2026-01-28 | $2.78 | ||||||
| 2026-01-27 | $2.97 | ||||||
| 2026-01-26 | $2.92 | ||||||
| 2026-01-21 | $3.36 | ||||||
| 2026-01-20 | $3.29 | ||||||
| 2026-01-16 | $3.25 | ||||||
| 2026-01-15 | $3.29 | ||||||
| 2026-01-14 | $3.62 | ||||||
| 2026-01-13 | $3.78 | ||||||
| 2026-01-12 | $3.74 | ||||||
| 2026-01-09 | $3.99 | ||||||
| 2026-01-08 | $3.55 | ||||||
| 2026-01-07 | $3.59 | ||||||
| 2026-01-06 | $3.67 | ||||||
| 2026-01-02 | $3.51 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Power REIT (PW) | United States | $0.003B | -2.26 |
| GENERATION INCOME PROPERTIES, INC. (GIPR) | United States | $0.001B | |
| MacKenzie Realty Capital, Inc. (MKZR) | United States | $0.003B | |
| Creative Media & Community Trust Corp (CMCT) | United States | $0.006B | -0.23 |
| INNSUITES HOSPITALITY TRUST (IHT) | United States | $0.016B | |
| ASHFORD HOSPITALITY TRUST INC (AHT) | United States | $0.016B | -0.32 |
| Medalist Diversified, Inc. (MDRR) | United States | $0.018B | |
| American Strategic Investment Co. (NYC) | United States | $0.020B | 2.16 |
| FRANKLIN STREET PROPERTIES CORP /MA/ (FSP) | United States | $0.033B | -2.08 |
| Sachem Capital Corp. (SACH) | United States | $0.044B | -5.81 |