Presidio Property Trust Inc Preferred Series D

SQFTP
🏛️ 美国 →
15.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.74 16.00 15.10 15.50 0.0M
2023-12-28 16.68 16.78 15.57 15.57 0.0M
2023-12-27 16.49 16.87 16.28 16.87 0.0M
2023-12-26 16.35 16.95 15.30 16.05 0.0M
2023-12-22 16.70 16.76 16.29 16.30 0.0M
2023-12-21 16.75 16.75 16.13 16.13 0.0M
2023-12-20 15.90 16.75 15.90 16.00 0.0M
2023-12-19 15.73 15.73 15.56 15.60 0.0M
2023-12-18 15.36 15.45 15.25 15.25 0.0M
2023-12-15 15.50 15.50 15.23 15.31 0.0M
2023-12-14 14.75 15.86 14.75 15.48 0.0M
2023-12-13 15.65 15.65 14.77 15.13 0.0M
2023-12-12 15.32 15.60 15.32 15.60 0.0M
2023-12-11 14.56 15.78 14.56 15.60 0.0M
2023-12-08 13.83 14.60 13.83 14.60 0.0M
2023-12-07 13.75 13.90 13.75 13.90 0.0M
2023-12-06 13.89 13.89 13.70 13.70 0.0M
2023-12-05 13.89 13.89 13.89 13.89 0.0M
2023-12-04 13.85 13.89 13.28 13.28 0.0M
2023-12-01 13.25 13.59 13.20 13.50 0.0M
2023-11-30 13.48 13.48 13.22 13.25 0.0M
2023-11-29 13.50 13.50 13.50 13.50 0.0M
2023-11-28 14.20 14.20 13.61 13.61 0.0M
2023-11-27 13.95 14.25 13.64 13.64 0.0M
2023-11-24 13.54 13.63 13.41 13.63 0.0M
2023-11-22 13.56 13.56 13.38 13.40 0.0M
2023-11-21 13.31 13.54 13.31 13.54 0.0M
2023-11-20 13.46 13.60 12.80 13.57 0.0M
2023-11-17 12.88 13.74 12.62 13.39 0.0M
2023-11-16 13.73 13.74 12.60 12.61 0.0M
2023-11-15 14.00 14.00 12.95 12.95 0.0M
2023-11-14 13.97 13.97 13.36 13.40 0.0M
2023-11-13 13.25 13.84 13.25 13.84 0.0M
2023-11-10 13.25 13.25 12.75 12.75 0.0M
2023-11-09 13.75 14.74 13.20 13.25 0.0M
2023-11-08 14.20 14.51 13.61 13.61 0.0M
2023-11-07 13.51 14.30 13.51 14.30 0.0M
2023-11-06 14.25 14.25 13.58 13.58 0.0M
2023-11-03 13.83 13.83 13.83 13.83 0.0M
2023-11-02 13.80 13.83 13.78 13.83 0.0M
2023-11-01 14.55 14.93 13.70 13.76 0.0M
2023-10-31 14.00 14.00 14.00 14.00 0.0M
2023-10-30 15.14 15.14 13.55 13.70 0.0M
2023-10-27 15.11 15.11 15.11 15.11 0.0M
2023-10-26 14.99 15.75 14.99 15.11 0.0M
2023-10-25 15.03 15.03 14.99 14.99 0.0M
2023-10-24 15.71 15.71 15.27 15.27 0.0M
2023-10-23 15.17 15.46 15.17 15.46 0.0M
2023-10-20 14.99 15.17 14.99 15.17 0.0M
2023-10-19 15.34 15.35 15.30 15.34 0.0M
2023-10-18 15.25 15.49 15.00 15.00 0.0M
2023-10-17 15.06 15.06 15.06 15.06 0.0M
2023-10-16 16.00 16.00 15.06 15.06 0.0M
2023-10-13 15.14 15.14 15.14 15.14 0.0M
2023-10-12 15.47 16.00 15.15 16.00 0.0M
2023-10-11 15.00 15.25 15.00 15.25 0.0M
2023-10-10 15.52 15.52 15.52 15.52 0.0M
2023-10-09 15.85 15.85 15.85 15.85 0.0M
2023-10-06 15.85 15.85 15.85 15.85 0.0M
2023-10-05 15.82 15.83 14.99 15.83 0.0M
2023-10-04 15.48 15.48 15.25 15.25 0.0M
2023-10-03 15.06 15.06 14.99 14.99 0.0M
2023-10-02 15.01 15.50 14.99 14.99 0.0M
2023-09-29 15.25 15.25 15.00 15.00 0.0M
2023-09-28 15.81 15.81 14.90 15.58 0.0M
2023-09-27 16.20 16.24 16.20 16.21 0.0M
2023-09-26 16.70 17.00 15.93 15.94 0.0M
2023-09-25 16.40 16.40 16.40 16.40 0.0M
2023-09-22 16.53 16.53 16.53 16.53 0.0M
2023-09-21 16.30 16.30 16.23 16.23 0.0M
2023-09-20 16.35 16.35 16.35 16.35 0.0M
2023-09-19 16.35 16.35 16.35 16.35 0.0M
2023-09-18 16.02 16.32 16.01 16.32 0.0M
2023-09-15 16.50 16.51 16.01 16.26 0.0M
2023-09-14 16.63 16.63 16.25 16.25 0.0M
2023-09-13 16.74 16.74 16.25 16.44 0.0M
2023-09-12 16.90 16.90 16.90 16.90 0.0M
2023-09-11 16.95 16.95 16.95 16.95 0.0M
2023-09-08 16.35 16.35 16.35 16.35 0.0M
2023-09-07 16.35 16.35 16.35 16.35 0.0M
2023-09-06 16.79 16.79 16.35 16.35 0.0M
2023-09-05 16.54 17.00 16.30 16.74 0.0M
2023-09-01 16.44 16.44 16.44 16.44 0.0M
2023-08-31 16.26 16.60 16.26 16.44 0.0M
2023-08-30 17.22 17.30 17.22 17.30 0.0M
2023-08-29 17.14 17.33 17.14 17.29 0.0M
2023-08-28 16.03 17.17 16.03 17.17 0.0M
2023-08-25 17.02 17.02 17.02 17.02 0.0M
2023-08-24 17.00 17.00 17.00 17.00 0.0M
2023-08-23 16.58 17.00 16.58 17.00 0.0M
2023-08-22 16.71 16.71 16.69 16.69 0.0M
2023-08-21 16.00 16.11 16.00 16.11 0.0M
2023-08-18 16.00 16.00 15.99 16.00 0.0M
2023-08-17 15.94 16.01 15.94 16.01 0.0M
2023-08-16 16.39 16.39 15.95 15.95 0.0M
2023-08-15 16.57 16.83 16.57 16.79 0.0M
2023-08-14 16.90 16.90 16.30 16.85 0.0M
2023-08-11 16.90 16.90 16.90 16.90 0.0M
2023-08-10 16.99 16.99 16.99 16.99 0.0M
2023-08-09 17.10 17.10 17.10 17.10 0.0M
2023-08-08 16.95 17.10 16.90 17.10 0.0M
2023-08-07 16.90 16.90 16.90 16.90 0.0M
2023-08-04 17.30 17.30 16.79 17.00 0.0M
2023-08-03 17.19 17.30 17.19 17.30 0.0M
2023-08-02 17.50 17.50 17.50 17.50 0.0M
2023-08-01 17.35 17.35 17.35 17.35 0.0M
2023-07-31 17.45 17.45 17.45 17.45 0.0M
2023-07-28 17.44 17.52 17.44 17.52 0.0M
2023-07-27 17.16 17.38 17.11 17.38 0.0M
2023-07-26 17.25 17.41 17.20 17.39 0.0M
2023-07-25 17.25 17.25 17.13 17.13 0.0M
2023-07-24 17.18 17.25 17.07 17.07 0.0M
2023-07-21 17.19 17.19 17.19 17.19 0.0M
2023-07-20 17.26 17.26 17.00 17.00 0.0M
2023-07-19 17.35 17.35 16.50 17.30 0.0M
2023-07-18 17.25 17.50 17.21 17.47 0.0M
2023-07-17 17.45 17.50 17.15 17.50 0.0M
2023-07-14 17.21 17.22 17.11 17.15 0.0M
2023-07-13 17.00 17.23 17.00 17.21 0.0M
2023-07-12 17.25 17.25 17.00 17.00 0.0M
2023-07-11 16.64 17.10 16.64 17.10 0.0M
2023-07-10 16.66 17.45 16.65 17.24 0.0M
2023-07-07 16.50 16.50 16.50 16.50 0.0M
2023-07-06 16.59 16.60 16.14 16.60 0.0M
2023-07-05 16.60 16.60 16.32 16.59 0.0M
2023-07-03 16.78 16.78 16.58 16.59 0.0M
2023-06-30 17.35 17.35 16.50 16.61 0.0M
2023-06-29 17.07 17.67 16.86 16.86 0.0M
2023-06-28 16.95 17.69 16.80 16.80 0.0M
2023-06-27 16.12 16.95 16.02 16.75 0.0M
2023-06-26 16.29 16.29 16.25 16.25 0.0M
2023-06-23 16.05 16.05 16.00 16.02 0.0M
2023-06-22 16.75 16.75 16.48 16.48 0.0M
2023-06-21 16.00 16.00 16.00 16.00 0.0M
2023-06-20 15.75 16.00 15.65 16.00 0.0M
2023-06-16 15.89 15.90 15.89 15.90 0.0M
2023-06-15 15.84 15.92 15.00 15.92 0.0M
2023-06-14 15.55 15.61 15.55 15.61 0.0M
2023-06-13 16.23 16.23 15.61 15.63 0.0M
2023-06-12 16.30 16.68 15.76 15.79 0.0M
2023-06-09 16.50 16.52 16.20 16.52 0.0M
2023-06-08 16.50 16.50 16.50 16.50 0.0M
2023-06-07 16.85 16.85 16.50 16.50 0.0M
2023-06-06 16.31 16.90 15.67 16.00 0.0M
2023-06-05 16.40 16.45 16.00 16.26 0.0M
2023-06-02 16.33 16.33 16.33 16.33 0.0M
2023-06-01 16.29 16.50 16.29 16.45 0.0M
2023-05-31 16.90 16.95 15.64 15.64 0.0M
2023-05-30 16.28 16.95 16.20 16.20 0.0M
2023-05-26 15.40 15.45 15.40 15.43 0.0M
2023-05-25 16.55 16.55 15.57 15.93 0.0M
2023-05-24 16.00 16.00 16.00 16.00 0.0M
2023-05-23 15.69 16.00 15.68 16.00 0.0M
2023-05-22 15.63 15.63 15.63 15.63 0.0M
2023-05-19 15.76 15.76 15.76 15.76 0.0M
2023-05-18 15.45 15.49 15.16 15.49 0.0M
2023-05-17 15.32 16.00 15.30 15.44 0.0M
2023-05-16 17.00 17.03 15.18 15.32 0.0M
2023-05-15 18.17 18.17 17.00 17.00 0.0M
2023-05-12 18.05 18.05 16.90 16.90 0.0M
2023-05-11 17.75 17.75 17.75 17.75 0.0M
2023-05-10 18.67 18.67 17.53 17.75 0.0M
2023-05-09 17.50 18.50 17.45 18.50 0.0M
2023-05-08 17.00 17.31 17.00 17.00 0.0M
2023-05-05 17.22 17.22 17.22 17.22 0.0M
2023-05-04 17.19 17.19 16.76 16.76 0.0M
2023-05-03 17.15 17.36 16.99 16.99 0.0M
2023-05-02 17.66 17.66 17.30 17.30 0.0M
2023-05-01 17.57 17.77 17.57 17.77 0.0M
2023-04-28 17.77 17.77 17.77 17.77 0.0M
2023-04-27 17.57 17.57 17.57 17.57 0.0M
2023-04-26 17.77 17.77 17.77 17.77 0.0M
2023-04-25 17.70 17.80 17.70 17.77 0.0M
2023-04-24 18.09 18.09 17.78 17.78 0.0M
2023-04-21 18.45 19.88 18.45 18.67 0.0M
2023-04-20 18.61 18.64 18.25 18.25 0.0M
2023-04-19 19.16 19.50 18.35 18.35 0.0M
2023-04-18 18.80 20.00 18.80 20.00 0.0M
2023-04-17 20.00 20.00 18.81 18.81 0.0M
2023-04-14 18.98 18.98 18.35 18.35 0.0M
2023-04-13 18.11 18.33 18.11 18.33 0.0M
2023-04-12 17.57 17.95 17.57 17.95 0.0M
2023-04-11 17.60 17.60 17.50 17.50 0.0M
2023-04-10 17.48 17.72 17.48 17.72 0.0M
2023-04-06 17.35 17.35 17.35 17.35 0.0M
2023-04-05 17.61 17.70 17.61 17.70 0.0M
2023-04-04 17.70 17.81 17.54 17.60 0.0M
2023-04-03 17.84 17.84 17.70 17.70 0.0M
2023-03-31 17.50 17.96 17.50 17.96 0.0M
2023-03-30 18.00 18.00 17.94 18.00 0.0M
2023-03-29 18.00 18.00 17.67 18.00 0.0M
2023-03-28 17.50 18.18 17.50 18.18 0.0M
2023-03-27 17.40 17.50 17.40 17.50 0.0M
2023-03-24 18.50 18.50 17.50 17.50 0.0M
2023-03-23 17.25 18.37 17.25 17.32 0.0M
2023-03-22 18.00 18.00 17.45 17.73 0.0M
2023-03-21 18.60 18.60 18.16 18.16 0.0M
2023-03-20 18.44 18.89 18.00 18.00 0.0M
2023-03-17 18.75 18.75 17.51 18.00 0.0M
2023-03-16 17.23 18.45 17.23 18.45 0.0M
2023-03-15 18.55 18.55 18.40 18.50 0.0M
2023-03-14 19.25 19.25 17.70 17.80 0.0M
2023-03-13 18.85 18.85 18.75 18.75 0.0M
2023-03-10 19.00 19.00 18.85 18.85 0.0M
2023-03-09 19.15 19.80 18.80 19.45 0.0M
2023-03-08 19.90 19.90 19.90 19.90 0.0M
2023-03-07 19.75 19.90 19.75 19.90 0.0M
2023-03-06 19.73 19.73 19.73 19.73 0.0M
2023-03-03 19.82 19.82 19.54 19.54 0.0M
2023-03-02 19.74 19.74 19.74 19.74 0.0M
2023-03-01 19.99 19.99 18.80 19.00 0.0M
2023-02-28 20.00 20.00 20.00 20.00 0.0M
2023-02-27 20.01 20.01 20.00 20.00 0.0M
2023-02-24 20.49 20.49 20.49 20.49 0.0M
2023-02-23 20.63 20.63 19.85 19.86 0.0M
2023-02-22 20.58 20.58 20.58 20.58 0.0M
2023-02-21 19.85 19.85 19.85 19.85 0.0M
2023-02-17 19.80 19.80 19.80 19.80 0.0M
2023-02-16 19.80 19.80 19.80 19.80 0.0M
2023-02-15 21.01 21.01 18.00 19.20 0.0M
2023-02-14 21.10 21.10 20.07 20.61 0.0M
2023-02-13 21.50 22.38 21.29 21.29 0.0M
2023-02-10 21.30 21.50 21.00 21.00 0.0M
2023-02-09 21.32 21.32 21.10 21.10 0.0M
2023-02-08 21.30 21.85 20.97 21.58 0.0M
2023-02-07 20.76 21.30 20.76 21.30 0.0M
2023-02-06 20.61 20.74 20.61 20.74 0.0M
2023-02-03 21.37 21.37 20.81 20.81 0.0M
2023-02-02 20.80 21.00 20.60 21.00 0.0M
2023-02-01 20.39 20.95 19.94 20.85 0.0M
2023-01-31 19.56 20.39 19.56 20.39 0.0M
2023-01-30 20.08 20.50 20.03 20.23 0.0M
2023-01-27 20.47 20.47 20.47 20.47 0.0M
2023-01-26 20.05 20.50 20.05 20.47 0.0M
2023-01-25 19.91 20.00 18.91 19.50 0.0M
2023-01-24 19.90 19.90 19.90 19.90 0.0M
2023-01-23 19.00 19.87 19.00 19.69 0.0M
2023-01-20 18.66 18.70 18.60 18.70 0.0M
2023-01-19 18.50 18.68 18.40 18.59 0.0M
2023-01-18 18.25 18.25 18.25 18.25 0.0M
2023-01-17 18.50 18.80 18.25 18.25 0.0M
2023-01-13 18.03 18.03 18.03 18.03 0.0M
2023-01-12 17.90 18.80 17.90 18.03 0.0M
2023-01-11 17.70 17.70 17.50 17.50 0.0M
2023-01-10 17.90 17.90 17.70 17.70 0.0M
2023-01-09 17.90 17.90 17.70 17.70 0.0M
2023-01-06 17.75 17.77 17.75 17.75 0.0M
2023-01-05 17.29 17.70 17.22 17.53 0.0M
2023-01-04 17.31 17.57 17.31 17.55 0.0M
2023-01-03 17.85 17.85 17.21 17.83 0.0M