Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.01 par value per share NASDAQ:SQFTP Historical Prices

Below are the 389 trading days of historical prices for SQFTP.

# Exchange Symbol Date Open High Low Close
389 NASDAQ SQFTP Thu, Jan 19, 2023 18.50 18.68 18.50 18.68
388 NASDAQ SQFTP Wed, Jan 18, 2023 0.00 0.00 0.00 0.00
387 NASDAQ SQFTP Tue, Jan 17, 2023 18.50 18.80 18.25 18.25
386 NASDAQ SQFTP Fri, Jan 13, 2023 0.00 0.00 0.00 0.00
385 NASDAQ SQFTP Thu, Jan 12, 2023 17.90 18.80 17.90 18.03
384 NASDAQ SQFTP Wed, Jan 11, 2023 17.70 17.70 17.50 17.50
383 NASDAQ SQFTP Tue, Jan 10, 2023 17.90 17.90 17.70 17.70
382 NASDAQ SQFTP Mon, Jan 9, 2023 17.90 17.90 17.70 17.70
381 NASDAQ SQFTP Fri, Jan 6, 2023 17.75 17.77 17.75 17.75
380 NASDAQ SQFTP Thu, Jan 5, 2023 17.29 17.70 17.22 17.53
379 NASDAQ SQFTP Wed, Jan 4, 2023 17.31 17.57 17.31 17.55
378 NASDAQ SQFTP Tue, Jan 3, 2023 17.85 17.85 17.21 17.83
377 NASDAQ SQFTP Fri, Dec 30, 2022 17.90 18.08 17.25 18.08
376 NASDAQ SQFTP Thu, Dec 29, 2022 18.02 18.12 17.90 17.90
375 NASDAQ SQFTP Wed, Dec 28, 2022 18.15 18.20 18.00 18.20
374 NASDAQ SQFTP Tue, Dec 27, 2022 18.25 18.25 18.10 18.10
373 NASDAQ SQFTP Fri, Dec 23, 2022 18.50 18.50 18.26 18.26
372 NASDAQ SQFTP Thu, Dec 22, 2022 18.50 18.50 18.50 18.50
371 NASDAQ SQFTP Wed, Dec 21, 2022 18.40 18.75 18.30 18.48
370 NASDAQ SQFTP Tue, Dec 20, 2022 18.22 18.40 18.22 18.40
369 NASDAQ SQFTP Mon, Dec 19, 2022 18.60 18.60 18.20 18.22
368 NASDAQ SQFTP Fri, Dec 16, 2022 18.50 18.60 17.75 18.60
367 NASDAQ SQFTP Thu, Dec 15, 2022 18.60 18.60 17.70 18.30
366 NASDAQ SQFTP Wed, Dec 14, 2022 17.99 18.50 17.20 17.79
365 NASDAQ SQFTP Tue, Dec 13, 2022 18.45 18.53 18.45 18.51
364 NASDAQ SQFTP Mon, Dec 12, 2022 17.78 18.27 17.78 18.23
363 NASDAQ SQFTP Fri, Dec 9, 2022 17.89 17.91 17.89 17.91
362 NASDAQ SQFTP Thu, Dec 8, 2022 18.01 18.01 17.63 18.00
361 NASDAQ SQFTP Wed, Dec 7, 2022 18.00 18.60 17.61 18.60
360 NASDAQ SQFTP Tue, Dec 6, 2022 18.00 18.00 17.50 17.84
359 NASDAQ SQFTP Mon, Dec 5, 2022 18.31 18.31 18.05 18.08
358 NASDAQ SQFTP Fri, Dec 2, 2022 18.40 18.49 18.39 18.39
357 NASDAQ SQFTP Thu, Dec 1, 2022 18.48 18.50 18.30 18.40
356 NASDAQ SQFTP Wed, Nov 30, 2022 18.55 18.78 18.55 18.55
355 NASDAQ SQFTP Tue, Nov 29, 2022 18.96 18.96 18.81 18.81
354 NASDAQ SQFTP Mon, Nov 28, 2022 19.36 20.00 19.12 19.39
353 NASDAQ SQFTP Fri, Nov 25, 2022 19.06 19.10 18.78 18.78
352 NASDAQ SQFTP Wed, Nov 23, 2022 20.25 20.25 18.76 19.06
351 NASDAQ SQFTP Tue, Nov 22, 2022 20.34 20.34 19.90 20.20
350 NASDAQ SQFTP Mon, Nov 21, 2022 20.00 21.00 20.00 21.00
349 NASDAQ SQFTP Fri, Nov 18, 2022 20.14 20.20 20.00 20.00
348 NASDAQ SQFTP Thu, Nov 17, 2022 20.09 20.12 20.00 20.00
347 NASDAQ SQFTP Wed, Nov 16, 2022 20.30 20.98 20.10 20.10
346 NASDAQ SQFTP Tue, Nov 15, 2022 20.56 20.56 20.20 20.20
345 NASDAQ SQFTP Mon, Nov 14, 2022 20.25 20.99 20.11 20.28
344 NASDAQ SQFTP Fri, Nov 11, 2022 20.99 20.99 20.11 20.49
343 NASDAQ SQFTP Thu, Nov 10, 2022 21.00 21.00 20.74 20.80
342 NASDAQ SQFTP Wed, Nov 9, 2022 21.02 21.02 21.00 21.00
341 NASDAQ SQFTP Tue, Nov 8, 2022 21.00 23.40 20.99 22.01
340 NASDAQ SQFTP Fri, Nov 4, 2022 20.50 21.20 20.50 20.71
339 NASDAQ SQFTP Wed, Nov 2, 2022 21.00 21.00 20.98 21.00
338 NASDAQ SQFTP Mon, Oct 31, 2022 20.52 21.00 20.52 20.74
337 NASDAQ SQFTP Fri, Oct 28, 2022 20.40 21.98 20.40 21.01
336 NASDAQ SQFTP Thu, Oct 27, 2022 21.43 21.43 21.43 21.43
335 NASDAQ SQFTP Wed, Oct 26, 2022 20.99 21.35 20.99 21.35
334 NASDAQ SQFTP Tue, Oct 25, 2022 20.25 21.21 20.25 20.63
333 NASDAQ SQFTP Mon, Oct 24, 2022 19.90 20.25 19.90 20.25
332 NASDAQ SQFTP Fri, Oct 21, 2022 19.80 19.90 19.23 19.90
331 NASDAQ SQFTP Thu, Oct 20, 2022 20.38 20.38 19.78 19.78
330 NASDAQ SQFTP Wed, Oct 19, 2022 20.68 20.72 20.20 20.38
329 NASDAQ SQFTP Tue, Oct 18, 2022 20.20 20.36 20.20 20.25
328 NASDAQ SQFTP Mon, Oct 17, 2022 20.94 20.96 20.13 20.13
327 NASDAQ SQFTP Thu, Oct 13, 2022 20.54 20.60 20.10 20.10
326 NASDAQ SQFTP Wed, Oct 12, 2022 20.50 20.80 20.45 20.45
325 NASDAQ SQFTP Mon, Oct 10, 2022 20.49 20.49 20.25 20.49
324 NASDAQ SQFTP Fri, Oct 7, 2022 20.41 20.62 20.33 20.33
323 NASDAQ SQFTP Thu, Oct 6, 2022 21.13 21.72 19.61 20.17
322 NASDAQ SQFTP Wed, Oct 5, 2022 20.85 21.00 20.54 21.00
321 NASDAQ SQFTP Tue, Oct 4, 2022 21.05 21.05 20.85 20.85
320 NASDAQ SQFTP Mon, Oct 3, 2022 21.67 22.25 21.00 21.00
319 NASDAQ SQFTP Fri, Sep 30, 2022 20.75 20.75 20.20 20.30
318 NASDAQ SQFTP Thu, Sep 29, 2022 21.63 21.63 20.45 20.98
317 NASDAQ SQFTP Wed, Sep 28, 2022 21.88 22.50 21.88 22.50
316 NASDAQ SQFTP Tue, Sep 27, 2022 22.28 22.28 22.28 22.28
315 NASDAQ SQFTP Fri, Sep 23, 2022 21.75 21.75 21.50 21.50
314 NASDAQ SQFTP Thu, Sep 22, 2022 22.50 23.46 20.06 22.00
313 NASDAQ SQFTP Mon, Sep 19, 2022 21.25 22.50 21.25 22.50
312 NASDAQ SQFTP Fri, Sep 16, 2022 20.97 21.00 20.33 21.00
311 NASDAQ SQFTP Thu, Sep 15, 2022 20.49 21.00 20.49 21.00
310 NASDAQ SQFTP Wed, Sep 14, 2022 20.51 20.51 20.51 20.51
309 NASDAQ SQFTP Tue, Sep 13, 2022 20.10 21.00 20.01 21.00
308 NASDAQ SQFTP Mon, Sep 12, 2022 20.96 20.98 20.90 20.98
307 NASDAQ SQFTP Fri, Sep 9, 2022 20.95 21.35 20.95 20.95
306 NASDAQ SQFTP Thu, Sep 8, 2022 20.50 21.24 20.30 21.10
305 NASDAQ SQFTP Wed, Sep 7, 2022 20.75 20.75 18.70 20.45
304 NASDAQ SQFTP Tue, Sep 6, 2022 23.20 23.20 19.40 20.08
303 NASDAQ SQFTP Fri, Sep 2, 2022 23.79 23.79 23.79 23.79
302 NASDAQ SQFTP Thu, Sep 1, 2022 23.50 23.50 23.50 23.50
301 NASDAQ SQFTP Wed, Aug 31, 2022 23.37 24.25 22.85 24.00
300 NASDAQ SQFTP Tue, Aug 30, 2022 24.25 24.25 23.38 24.00
299 NASDAQ SQFTP Mon, Aug 29, 2022 24.42 24.42 24.42 24.42
298 NASDAQ SQFTP Fri, Aug 26, 2022 23.92 23.92 23.92 23.92
297 NASDAQ SQFTP Thu, Aug 25, 2022 23.99 24.00 23.55 23.90
296 NASDAQ SQFTP Wed, Aug 24, 2022 23.78 24.15 23.05 23.90
295 NASDAQ SQFTP Tue, Aug 23, 2022 24.15 24.15 23.55 23.55
294 NASDAQ SQFTP Mon, Aug 22, 2022 23.98 24.15 23.98 24.15
293 NASDAQ SQFTP Fri, Aug 19, 2022 24.15 24.15 24.15 24.15
292 NASDAQ SQFTP Thu, Aug 18, 2022 23.90 24.08 23.90 24.00
291 NASDAQ SQFTP Wed, Aug 17, 2022 24.07 24.10 24.00 24.00
290 NASDAQ SQFTP Tue, Aug 16, 2022 24.04 24.10 23.94 24.08
289 NASDAQ SQFTP Mon, Aug 15, 2022 24.00 24.04 23.85 24.04
288 NASDAQ SQFTP Fri, Aug 12, 2022 23.55 24.00 23.55 24.00
287 NASDAQ SQFTP Thu, Aug 11, 2022 23.70 23.75 23.63 23.65
286 NASDAQ SQFTP Wed, Aug 10, 2022 23.82 23.83 23.62 23.78
285 NASDAQ SQFTP Tue, Aug 9, 2022 23.83 23.83 23.29 23.75
284 NASDAQ SQFTP Mon, Aug 8, 2022 22.99 23.90 22.68 23.90
283 NASDAQ SQFTP Fri, Aug 5, 2022 22.39 23.85 22.25 23.85
282 NASDAQ SQFTP Thu, Aug 4, 2022 22.90 22.90 22.35 22.50
281 NASDAQ SQFTP Wed, Aug 3, 2022 23.60 23.90 22.91 23.15
280 NASDAQ SQFTP Tue, Aug 2, 2022 23.25 23.25 23.25 23.25
279 NASDAQ SQFTP Mon, Aug 1, 2022 22.90 22.90 22.90 22.90
278 NASDAQ SQFTP Fri, Jul 29, 2022 23.38 23.50 23.22 23.22
277 NASDAQ SQFTP Thu, Jul 28, 2022 23.65 23.65 23.55 23.59
276 NASDAQ SQFTP Wed, Jul 27, 2022 23.35 23.73 23.34 23.64
275 NASDAQ SQFTP Tue, Jul 26, 2022 23.26 23.35 23.26 23.35
274 NASDAQ SQFTP Mon, Jul 25, 2022 23.13 23.27 23.10 23.27
273 NASDAQ SQFTP Fri, Jul 22, 2022 22.95 23.10 22.90 23.10
272 NASDAQ SQFTP Thu, Jul 21, 2022 22.42 23.46 22.31 22.90
271 NASDAQ SQFTP Wed, Jul 20, 2022 22.23 22.38 22.20 22.21
270 NASDAQ SQFTP Tue, Jul 19, 2022 22.30 22.30 22.23 22.26
269 NASDAQ SQFTP Mon, Jul 18, 2022 22.51 22.51 22.20 22.20
268 NASDAQ SQFTP Fri, Jul 15, 2022 23.07 23.40 22.30 22.51
267 NASDAQ SQFTP Thu, Jul 14, 2022 22.75 23.31 22.75 23.31
266 NASDAQ SQFTP Mon, Jul 11, 2022 22.96 23.11 22.86 23.00
265 NASDAQ SQFTP Fri, Jul 8, 2022 23.04 23.27 22.75 22.96
264 NASDAQ SQFTP Thu, Jul 7, 2022 23.10 23.10 23.10 23.10
263 NASDAQ SQFTP Wed, Jul 6, 2022 23.00 23.32 23.00 23.32
262 NASDAQ SQFTP Tue, Jul 5, 2022 23.40 23.40 23.10 23.15
261 NASDAQ SQFTP Fri, Jul 1, 2022 22.91 23.40 22.91 23.39
260 NASDAQ SQFTP Thu, Jun 30, 2022 23.40 23.40 22.58 22.75
259 NASDAQ SQFTP Wed, Jun 29, 2022 23.29 23.50 23.29 23.40
258 NASDAQ SQFTP Tue, Jun 28, 2022 23.40 23.50 23.34 23.48
257 NASDAQ SQFTP Mon, Jun 27, 2022 22.95 23.30 22.95 23.30
256 NASDAQ SQFTP Fri, Jun 24, 2022 23.00 23.00 22.91 22.91
255 NASDAQ SQFTP Wed, Jun 22, 2022 23.24 23.24 23.24 23.24
254 NASDAQ SQFTP Tue, Jun 21, 2022 23.39 23.39 23.39 23.39
253 NASDAQ SQFTP Fri, Jun 17, 2022 22.65 23.45 22.60 22.75
252 NASDAQ SQFTP Thu, Jun 16, 2022 23.14 23.14 22.50 22.66
251 NASDAQ SQFTP Wed, Jun 15, 2022 24.00 24.00 23.42 23.47
250 NASDAQ SQFTP Tue, Jun 14, 2022 23.31 23.31 22.50 22.50
249 NASDAQ SQFTP Mon, Jun 13, 2022 23.13 23.38 23.13 23.33
248 NASDAQ SQFTP Fri, Jun 10, 2022 23.41 23.66 23.30 23.66
247 NASDAQ SQFTP Thu, Jun 9, 2022 23.37 23.75 23.37 23.75
246 NASDAQ SQFTP Wed, Jun 8, 2022 23.56 23.95 23.30 23.95
245 NASDAQ SQFTP Tue, Jun 7, 2022 23.51 24.00 23.51 23.95
244 NASDAQ SQFTP Mon, Jun 6, 2022 24.00 24.00 23.50 23.93
243 NASDAQ SQFTP Thu, Jun 2, 2022 23.99 24.00 23.68 23.68
242 NASDAQ SQFTP Wed, Jun 1, 2022 23.24 23.53 23.24 23.45
241 NASDAQ SQFTP Tue, May 31, 2022 23.51 24.00 23.21 23.99
240 NASDAQ SQFTP Fri, May 27, 2022 23.82 24.00 23.82 24.00
239 NASDAQ SQFTP Thu, May 26, 2022 23.99 23.99 23.47 23.47
238 NASDAQ SQFTP Wed, May 25, 2022 23.96 24.08 23.40 23.50
237 NASDAQ SQFTP Tue, May 24, 2022 23.70 24.25 23.70 23.97
236 NASDAQ SQFTP Mon, May 23, 2022 22.66 24.20 22.66 23.72
235 NASDAQ SQFTP Fri, May 20, 2022 22.53 23.48 22.50 23.46
234 NASDAQ SQFTP Thu, May 19, 2022 23.03 23.08 22.03 23.00
233 NASDAQ SQFTP Wed, May 18, 2022 22.50 23.07 22.46 22.52
232 NASDAQ SQFTP Tue, May 17, 2022 22.66 22.89 22.18 22.80
231 NASDAQ SQFTP Mon, May 16, 2022 22.57 23.05 22.57 22.79
230 NASDAQ SQFTP Fri, May 13, 2022 22.00 22.10 21.92 22.10
229 NASDAQ SQFTP Thu, May 12, 2022 22.30 22.32 22.00 22.00
228 NASDAQ SQFTP Wed, May 11, 2022 22.80 23.50 22.25 22.30
227 NASDAQ SQFTP Tue, May 10, 2022 23.50 23.80 22.80 23.10
226 NASDAQ SQFTP Mon, May 9, 2022 23.99 24.10 23.95 23.97
225 NASDAQ SQFTP Fri, May 6, 2022 24.20 24.37 23.93 24.37
224 NASDAQ SQFTP Thu, May 5, 2022 24.00 24.20 23.92 24.20
223 NASDAQ SQFTP Wed, May 4, 2022 24.01 24.16 23.91 23.91
222 NASDAQ SQFTP Tue, May 3, 2022 23.70 24.00 23.70 24.00
221 NASDAQ SQFTP Mon, May 2, 2022 23.87 23.88 23.67 23.67
220 NASDAQ SQFTP Fri, Apr 29, 2022 23.54 23.54 23.54 23.54
219 NASDAQ SQFTP Wed, Apr 27, 2022 23.41 23.41 23.27 23.35
218 NASDAQ SQFTP Tue, Apr 26, 2022 23.59 23.59 23.45 23.45
217 NASDAQ SQFTP Mon, Apr 25, 2022 23.00 23.90 23.00 23.90
216 NASDAQ SQFTP Fri, Apr 22, 2022 23.40 24.01 23.10 23.96
215 NASDAQ SQFTP Thu, Apr 21, 2022 23.46 23.73 23.35 23.73
214 NASDAQ SQFTP Wed, Apr 20, 2022 23.35 23.60 23.27 23.55
213 NASDAQ SQFTP Tue, Apr 19, 2022 23.15 23.40 23.11 23.40
212 NASDAQ SQFTP Mon, Apr 18, 2022 23.40 23.60 22.92 23.05
211 NASDAQ SQFTP Thu, Apr 14, 2022 23.01 23.08 22.83 22.83
210 NASDAQ SQFTP Wed, Apr 13, 2022 23.25 23.35 23.25 23.35
209 NASDAQ SQFTP Tue, Apr 12, 2022 22.86 23.00 22.80 23.00
208 NASDAQ SQFTP Mon, Apr 11, 2022 23.25 23.25 23.03 23.25
207 NASDAQ SQFTP Fri, Apr 8, 2022 22.95 23.05 22.95 23.05
206 NASDAQ SQFTP Thu, Apr 7, 2022 22.93 22.95 22.83 22.85
205 NASDAQ SQFTP Wed, Apr 6, 2022 23.00 23.00 23.00 23.00
204 NASDAQ SQFTP Tue, Apr 5, 2022 22.93 23.00 22.93 22.98
203 NASDAQ SQFTP Mon, Apr 4, 2022 23.08 23.18 22.80 22.80
202 NASDAQ SQFTP Fri, Apr 1, 2022 23.42 23.60 23.24 23.31
201 NASDAQ SQFTP Thu, Mar 31, 2022 23.30 23.59 23.30 23.50
200 NASDAQ SQFTP Wed, Mar 30, 2022 23.31 23.34 23.29 23.34
199 NASDAQ SQFTP Tue, Mar 29, 2022 23.25 23.42 23.25 23.37
198 NASDAQ SQFTP Mon, Mar 28, 2022 23.35 23.35 23.05 23.30
197 NASDAQ SQFTP Fri, Mar 25, 2022 23.30 23.30 23.00 23.01
196 NASDAQ SQFTP Thu, Mar 24, 2022 23.30 23.41 23.30 23.40
195 NASDAQ SQFTP Wed, Mar 23, 2022 23.29 23.48 23.29 23.48
194 NASDAQ SQFTP Tue, Mar 22, 2022 23.40 23.41 22.88 23.00
193 NASDAQ SQFTP Mon, Mar 21, 2022 23.29 23.35 23.29 23.35
192 NASDAQ SQFTP Fri, Mar 18, 2022 23.13 23.26 23.10 23.26
191 NASDAQ SQFTP Thu, Mar 17, 2022 23.42 23.42 23.29 23.29
190 NASDAQ SQFTP Tue, Mar 15, 2022 22.92 23.01 22.50 22.96
189 NASDAQ SQFTP Mon, Mar 14, 2022 23.37 23.37 23.35 23.35
188 NASDAQ SQFTP Thu, Mar 10, 2022 23.40 23.42 22.60 23.38
187 NASDAQ SQFTP Wed, Mar 9, 2022 23.16 23.40 23.08 23.40
186 NASDAQ SQFTP Mon, Mar 7, 2022 23.75 23.75 23.09 23.16
185 NASDAQ SQFTP Fri, Mar 4, 2022 23.38 23.38 23.25 23.25
184 NASDAQ SQFTP Thu, Mar 3, 2022 23.44 23.45 23.20 23.20
183 NASDAQ SQFTP Wed, Mar 2, 2022 23.34 23.48 23.34 23.45
182 NASDAQ SQFTP Tue, Mar 1, 2022 23.16 23.38 23.16 23.38
181 NASDAQ SQFTP Mon, Feb 28, 2022 23.22 23.35 23.22 23.22
180 NASDAQ SQFTP Fri, Feb 25, 2022 23.92 23.92 22.56 22.73
179 NASDAQ SQFTP Thu, Feb 24, 2022 23.10 23.28 23.04 23.10
178 NASDAQ SQFTP Wed, Feb 23, 2022 23.38 23.49 23.01 23.01
177 NASDAQ SQFTP Tue, Feb 22, 2022 22.80 23.92 22.80 23.30
176 NASDAQ SQFTP Fri, Feb 18, 2022 23.25 23.25 22.50 22.80
175 NASDAQ SQFTP Thu, Feb 17, 2022 23.50 23.50 23.35 23.35
174 NASDAQ SQFTP Wed, Feb 16, 2022 23.51 23.99 23.50 23.50
173 NASDAQ SQFTP Tue, Feb 15, 2022 23.93 23.93 23.55 23.63
172 NASDAQ SQFTP Mon, Feb 14, 2022 23.69 24.19 23.69 24.13
171 NASDAQ SQFTP Fri, Feb 11, 2022 23.65 23.95 23.65 23.86
170 NASDAQ SQFTP Thu, Feb 10, 2022 23.77 23.79 23.51 23.79
169 NASDAQ SQFTP Wed, Feb 9, 2022 23.53 23.79 23.30 23.78
168 NASDAQ SQFTP Tue, Feb 8, 2022 23.60 23.66 23.14 23.66
167 NASDAQ SQFTP Mon, Feb 7, 2022 23.15 23.72 23.15 23.52
166 NASDAQ SQFTP Fri, Feb 4, 2022 23.00 23.75 22.93 23.58
165 NASDAQ SQFTP Thu, Feb 3, 2022 22.80 22.80 22.80 22.80
164 NASDAQ SQFTP Wed, Feb 2, 2022 23.43 23.43 23.03 23.08
163 NASDAQ SQFTP Tue, Feb 1, 2022 22.85 23.49 22.85 23.49
162 NASDAQ SQFTP Mon, Jan 31, 2022 22.47 22.78 22.47 22.78
161 NASDAQ SQFTP Fri, Jan 28, 2022 22.50 22.55 22.05 22.38
160 NASDAQ SQFTP Thu, Jan 27, 2022 23.10 23.10 22.67 22.87
159 NASDAQ SQFTP Wed, Jan 26, 2022 23.23 23.25 23.04 23.04
158 NASDAQ SQFTP Tue, Jan 25, 2022 22.26 23.30 22.25 23.30
157 NASDAQ SQFTP Mon, Jan 24, 2022 22.93 22.93 22.57 22.76
156 NASDAQ SQFTP Fri, Jan 21, 2022 23.14 23.14 22.78 22.88
155 NASDAQ SQFTP Thu, Jan 20, 2022 23.06 23.40 23.06 23.14
154 NASDAQ SQFTP Wed, Jan 19, 2022 22.85 23.06 22.76 23.06
153 NASDAQ SQFTP Tue, Jan 18, 2022 22.72 22.99 22.72 22.99
152 NASDAQ SQFTP Fri, Jan 14, 2022 22.76 22.76 22.60 22.72
151 NASDAQ SQFTP Thu, Jan 13, 2022 22.62 22.97 22.62 22.65
150 NASDAQ SQFTP Wed, Jan 12, 2022 22.56 22.78 22.55 22.69
149 NASDAQ SQFTP Tue, Jan 11, 2022 22.50 22.61 22.35 22.61
148 NASDAQ SQFTP Mon, Jan 10, 2022 22.67 22.74 22.29 22.29
147 NASDAQ SQFTP Fri, Jan 7, 2022 22.42 22.67 22.42 22.67
146 NASDAQ SQFTP Thu, Jan 6, 2022 22.50 22.65 22.50 22.50
145 NASDAQ SQFTP Wed, Jan 5, 2022 22.54 22.68 22.50 22.50
144 NASDAQ SQFTP Tue, Jan 4, 2022 22.40 22.60 22.20 22.60
143 NASDAQ SQFTP Mon, Jan 3, 2022 21.77 22.59 21.74 22.38
142 NASDAQ SQFTP Fri, Dec 31, 2021 21.23 21.74 20.81 21.74
141 NASDAQ SQFTP Thu, Dec 30, 2021 21.11 21.24 20.70 21.24
140 NASDAQ SQFTP Wed, Dec 29, 2021 20.85 21.25 20.85 21.15
139 NASDAQ SQFTP Tue, Dec 28, 2021 21.50 21.78 20.95 20.97
138 NASDAQ SQFTP Mon, Dec 27, 2021 21.69 21.95 20.75 21.03
137 NASDAQ SQFTP Thu, Dec 23, 2021 21.68 22.00 21.20 21.45
136 NASDAQ SQFTP Wed, Dec 22, 2021 20.85 21.67 20.84 21.02
135 NASDAQ SQFTP Tue, Dec 21, 2021 21.47 21.60 20.83 20.89
134 NASDAQ SQFTP Mon, Dec 20, 2021 22.50 22.50 21.23 21.47
133 NASDAQ SQFTP Fri, Dec 17, 2021 22.75 22.99 22.30 22.58
132 NASDAQ SQFTP Thu, Dec 16, 2021 23.00 23.15 22.75 23.14
131 NASDAQ SQFTP Wed, Dec 15, 2021 23.00 23.40 22.75 23.07
130 NASDAQ SQFTP Tue, Dec 14, 2021 23.52 23.52 22.96 22.99
129 NASDAQ SQFTP Mon, Dec 13, 2021 23.54 23.58 23.52 23.57
128 NASDAQ SQFTP Fri, Dec 10, 2021 23.77 23.77 23.44 23.58
127 NASDAQ SQFTP Thu, Dec 9, 2021 23.73 23.79 23.45 23.50
126 NASDAQ SQFTP Wed, Dec 8, 2021 23.70 23.75 23.70 23.75
125 NASDAQ SQFTP Tue, Dec 7, 2021 23.65 23.84 23.55 23.66
124 NASDAQ SQFTP Mon, Dec 6, 2021 23.89 23.89 23.65 23.69
123 NASDAQ SQFTP Fri, Dec 3, 2021 23.88 23.96 23.22 23.43
122 NASDAQ SQFTP Thu, Dec 2, 2021 23.77 23.98 23.67 23.80
121 NASDAQ SQFTP Wed, Dec 1, 2021 24.38 24.38 23.00 23.50
120 NASDAQ SQFTP Tue, Nov 30, 2021 24.19 24.33 24.19 24.26
119 NASDAQ SQFTP Mon, Nov 29, 2021 24.42 24.42 24.19 24.39
118 NASDAQ SQFTP Fri, Nov 26, 2021 24.40 24.42 24.25 24.42
117 NASDAQ SQFTP Wed, Nov 24, 2021 24.29 24.43 24.20 24.43
116 NASDAQ SQFTP Tue, Nov 23, 2021 24.25 24.46 24.25 24.30
115 NASDAQ SQFTP Mon, Nov 22, 2021 24.42 24.50 24.29 24.47
114 NASDAQ SQFTP Fri, Nov 19, 2021 24.30 24.40 24.12 24.32
113 NASDAQ SQFTP Thu, Nov 18, 2021 24.47 24.47 24.30 24.30
112 NASDAQ SQFTP Wed, Nov 17, 2021 24.48 24.49 24.41 24.41
111 NASDAQ SQFTP Tue, Nov 16, 2021 24.45 24.50 24.40 24.48
110 NASDAQ SQFTP Mon, Nov 15, 2021 24.49 24.50 24.40 24.45
109 NASDAQ SQFTP Fri, Nov 12, 2021 24.68 24.78 24.40 24.49
108 NASDAQ SQFTP Thu, Nov 11, 2021 24.65 24.74 24.52 24.65
107 NASDAQ SQFTP Wed, Nov 10, 2021 24.69 24.77 24.65 24.69
106 NASDAQ SQFTP Tue, Nov 9, 2021 24.61 24.68 24.50 24.68
105 NASDAQ SQFTP Mon, Nov 8, 2021 24.65 24.81 24.65 24.74
104 NASDAQ SQFTP Fri, Nov 5, 2021 24.62 24.65 24.59 24.63
103 NASDAQ SQFTP Thu, Nov 4, 2021 24.50 24.88 24.43 24.58
102 NASDAQ SQFTP Wed, Nov 3, 2021 24.59 24.67 24.42 24.43
101 NASDAQ SQFTP Tue, Nov 2, 2021 24.78 24.80 24.41 24.58
100 NASDAQ SQFTP Mon, Nov 1, 2021 24.85 24.87 24.77 24.82
99 NASDAQ SQFTP Fri, Oct 29, 2021 24.85 24.87 24.83 24.86
98 NASDAQ SQFTP Thu, Oct 28, 2021 24.85 24.92 24.85 24.91
97 NASDAQ SQFTP Wed, Oct 27, 2021 24.98 25.04 24.88 24.89
96 NASDAQ SQFTP Tue, Oct 26, 2021 25.06 25.06 24.87 24.93
95 NASDAQ SQFTP Mon, Oct 25, 2021 24.96 24.99 24.86 24.92
94 NASDAQ SQFTP Fri, Oct 22, 2021 24.95 25.14 24.87 24.94
93 NASDAQ SQFTP Thu, Oct 21, 2021 24.99 25.15 24.85 24.97
92 NASDAQ SQFTP Wed, Oct 20, 2021 24.94 24.99 24.92 24.99
91 NASDAQ SQFTP Tue, Oct 19, 2021 25.04 25.07 24.92 24.99
90 NASDAQ SQFTP Mon, Oct 18, 2021 25.04 25.15 24.87 24.92
89 NASDAQ SQFTP Fri, Oct 15, 2021 25.18 25.18 24.85 24.85
88 NASDAQ SQFTP Thu, Oct 14, 2021 25.04 25.05 24.94 24.94
87 NASDAQ SQFTP Wed, Oct 13, 2021 24.96 25.05 24.94 25.00
86 NASDAQ SQFTP Tue, Oct 12, 2021 24.94 24.94 24.94 24.94
85 NASDAQ SQFTP Mon, Oct 11, 2021 25.00 25.00 24.86 24.94
84 NASDAQ SQFTP Fri, Oct 8, 2021 25.02 25.02 24.85 24.99
83 NASDAQ SQFTP Thu, Oct 7, 2021 25.10 25.10 24.81 24.92
82 NASDAQ SQFTP Wed, Oct 6, 2021 25.03 25.03 24.83 24.91
81 NASDAQ SQFTP Tue, Oct 5, 2021 25.10 25.10 25.10 25.10
80 NASDAQ SQFTP Mon, Oct 4, 2021 25.02 25.10 24.90 24.90
79 NASDAQ SQFTP Fri, Oct 1, 2021 24.95 25.05 24.90 24.93
78 NASDAQ SQFTP Thu, Sep 30, 2021 25.00 25.01 24.95 24.95
77 NASDAQ SQFTP Wed, Sep 29, 2021 25.10 25.10 24.98 24.98
76 NASDAQ SQFTP Tue, Sep 28, 2021 24.98 25.00 24.92 24.96
75 NASDAQ SQFTP Mon, Sep 27, 2021 24.95 24.98 24.93 24.94
74 NASDAQ SQFTP Fri, Sep 24, 2021 25.05 25.07 25.00 25.01
73 NASDAQ SQFTP Thu, Sep 23, 2021 25.00 25.05 24.93 24.99
72 NASDAQ SQFTP Wed, Sep 22, 2021 25.07 25.07 24.97 24.97
71 NASDAQ SQFTP Tue, Sep 21, 2021 24.90 25.04 24.90 24.97
70 NASDAQ SQFTP Mon, Sep 20, 2021 25.00 25.00 24.79 24.85
69 NASDAQ SQFTP Fri, Sep 17, 2021 25.07 25.10 24.97 25.02
68 NASDAQ SQFTP Thu, Sep 16, 2021 24.92 25.05 24.92 25.00
67 NASDAQ SQFTP Wed, Sep 15, 2021 25.10 25.10 24.93 24.99
66 NASDAQ SQFTP Tue, Sep 14, 2021 24.88 25.00 24.83 25.00
65 NASDAQ SQFTP Mon, Sep 13, 2021 25.07 25.10 25.00 25.00
64 NASDAQ SQFTP Fri, Sep 10, 2021 24.94 24.99 24.90 24.93
63 NASDAQ SQFTP Thu, Sep 9, 2021 24.84 24.88 24.82 24.88
62 NASDAQ SQFTP Wed, Sep 8, 2021 24.90 25.00 24.80 24.90
61 NASDAQ SQFTP Tue, Sep 7, 2021 25.00 25.00 24.86 24.86
60 NASDAQ SQFTP Fri, Sep 3, 2021 25.02 25.02 25.00 25.00
59 NASDAQ SQFTP Thu, Sep 2, 2021 25.00 25.00 24.89 25.00
58 NASDAQ SQFTP Wed, Sep 1, 2021 25.01 25.01 24.95 24.96
57 NASDAQ SQFTP Tue, Aug 31, 2021 24.95 24.96 24.90 24.96
56 NASDAQ SQFTP Mon, Aug 30, 2021 24.97 24.97 24.85 24.89
55 NASDAQ SQFTP Fri, Aug 27, 2021 25.08 25.09 24.94 25.03
54 NASDAQ SQFTP Thu, Aug 26, 2021 25.04 25.08 24.99 25.00
53 NASDAQ SQFTP Wed, Aug 25, 2021 24.99 25.09 24.93 25.00
52 NASDAQ SQFTP Tue, Aug 24, 2021 24.98 25.04 24.98 25.04
51 NASDAQ SQFTP Mon, Aug 23, 2021 24.83 24.97 24.79 24.93
50 NASDAQ SQFTP Fri, Aug 20, 2021 24.91 25.00 24.77 24.80
49 NASDAQ SQFTP Thu, Aug 19, 2021 24.89 24.95 24.80 24.90
48 NASDAQ SQFTP Wed, Aug 18, 2021 24.98 24.98 24.90 24.90
47 NASDAQ SQFTP Tue, Aug 17, 2021 24.86 24.86 24.86 24.86
46 NASDAQ SQFTP Mon, Aug 16, 2021 24.94 24.95 24.75 24.76
45 NASDAQ SQFTP Fri, Aug 13, 2021 24.95 24.95 24.90 24.95
44 NASDAQ SQFTP Thu, Aug 12, 2021 24.90 24.95 24.90 24.93
43 NASDAQ SQFTP Wed, Aug 11, 2021 24.97 24.97 24.85 24.90
42 NASDAQ SQFTP Tue, Aug 10, 2021 24.98 25.00 24.98 24.99
41 NASDAQ SQFTP Mon, Aug 9, 2021 24.98 24.98 24.93 24.95
40 NASDAQ SQFTP Fri, Aug 6, 2021 24.95 25.00 24.95 24.99
39 NASDAQ SQFTP Thu, Aug 5, 2021 24.95 24.95 24.88 24.90
38 NASDAQ SQFTP Wed, Aug 4, 2021 24.95 24.95 24.80 24.95
37 NASDAQ SQFTP Tue, Aug 3, 2021 25.00 25.00 24.90 24.95
36 NASDAQ SQFTP Mon, Aug 2, 2021 25.00 25.00 24.95 24.99
35 NASDAQ SQFTP Fri, Jul 30, 2021 25.19 25.20 24.85 24.95
34 NASDAQ SQFTP Thu, Jul 29, 2021 24.85 25.08 24.85 24.99
33 NASDAQ SQFTP Wed, Jul 28, 2021 25.19 25.19 24.99 25.00
32 NASDAQ SQFTP Tue, Jul 27, 2021 25.00 25.00 24.99 25.00
31 NASDAQ SQFTP Mon, Jul 26, 2021 25.05 25.06 25.00 25.04
30 NASDAQ SQFTP Fri, Jul 23, 2021 25.08 25.08 24.77 25.00
29 NASDAQ SQFTP Thu, Jul 22, 2021 25.00 25.00 24.98 25.00
28 NASDAQ SQFTP Wed, Jul 21, 2021 24.95 25.08 24.62 24.99
27 NASDAQ SQFTP Tue, Jul 20, 2021 24.83 25.05 24.83 24.95
26 NASDAQ SQFTP Mon, Jul 19, 2021 24.83 24.83 24.76 24.78
25 NASDAQ SQFTP Fri, Jul 16, 2021 25.00 25.00 24.85 24.97
24 NASDAQ SQFTP Thu, Jul 15, 2021 24.90 25.05 24.88 24.95
23 NASDAQ SQFTP Wed, Jul 14, 2021 25.24 25.24 24.83 24.99
22 NASDAQ SQFTP Tue, Jul 13, 2021 25.08 25.08 24.90 24.96
21 NASDAQ SQFTP Mon, Jul 12, 2021 24.99 25.08 24.87 25.06
20 NASDAQ SQFTP Fri, Jul 9, 2021 24.99 24.99 24.80 24.91
19 NASDAQ SQFTP Thu, Jul 8, 2021 24.91 24.99 24.88 24.99
18 NASDAQ SQFTP Wed, Jul 7, 2021 24.96 25.00 24.85 24.99
17 NASDAQ SQFTP Tue, Jul 6, 2021 24.85 25.00 24.85 24.95
16 NASDAQ SQFTP Fri, Jul 2, 2021 25.10 25.10 24.85 24.85
15 NASDAQ SQFTP Thu, Jul 1, 2021 25.11 25.20 24.92 25.00
14 NASDAQ SQFTP Wed, Jun 30, 2021 24.95 25.03 24.61 25.02
13 NASDAQ SQFTP Tue, Jun 29, 2021 24.90 24.95 24.81 24.81
12 NASDAQ SQFTP Mon, Jun 28, 2021 24.65 24.94 24.65 24.91
11 NASDAQ SQFTP Fri, Jun 25, 2021 24.59 24.65 24.56 24.63
10 NASDAQ SQFTP Thu, Jun 24, 2021 24.58 24.58 24.40 24.48
9 NASDAQ SQFTP Wed, Jun 23, 2021 24.49 24.60 24.30 24.50
8 NASDAQ SQFTP Tue, Jun 22, 2021 24.52 24.67 24.34 24.53
7 NASDAQ SQFTP Mon, Jun 21, 2021 24.35 24.80 24.35 24.54
6 NASDAQ SQFTP Fri, Jun 18, 2021 24.59 24.67 24.29 24.44
5 NASDAQ SQFTP Thu, Jun 17, 2021 24.54 24.83 24.46 24.60
4 NASDAQ SQFTP Wed, Jun 16, 2021 24.55 24.65 24.42 24.55
3 NASDAQ SQFTP Tue, Jun 15, 2021 24.70 24.70 24.45 24.50
2 NASDAQ SQFTP Mon, Jun 14, 2021 24.90 24.90 24.41 24.60
1 NASDAQ SQFTP Fri, Jun 11, 2021 24.10 24.50 24.10 24.32
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024