Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
3.920
+0.260 (7.10%)
At close: Sep 5, 2025, 4:00 PM
4.070
+0.150 (3.83%)
After-hours: Sep 5, 2025, 7:44 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.59 | 4.07 | 3.58 | 3.92 | 3.92 | 7.10% | 114,914 |
| Sep 4, 2025 | 3.53 | 3.67 | 3.52 | 3.66 | 3.66 | 1.95% | 58,922 |
| Sep 3, 2025 | 3.50 | 3.74 | 3.37 | 3.59 | 3.59 | 7.16% | 133,711 |
| Sep 2, 2025 | 3.36 | 3.38 | 3.35 | 3.35 | 3.35 | -1.47% | 11,038 |
| Aug 29, 2025 | 3.45 | 3.45 | 3.36 | 3.40 | 3.40 | 1.49% | 11,410 |
| Aug 28, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | - | 7,899 |
| Aug 27, 2025 | 3.41 | 3.48 | 3.35 | 3.35 | 3.35 | -2.33% | 13,533 |
| Aug 26, 2025 | 3.30 | 3.50 | 3.30 | 3.43 | 3.43 | 3.63% | 18,101 |
| Aug 25, 2025 | 3.33 | 3.36 | 3.30 | 3.31 | 3.31 | 0.30% | 3,450 |
| Aug 22, 2025 | 3.31 | 3.38 | 3.30 | 3.30 | 3.30 | 1.54% | 6,606 |
| Aug 21, 2025 | 3.35 | 3.35 | 3.23 | 3.25 | 3.25 | -2.26% | 3,874 |
| Aug 20, 2025 | 3.27 | 3.36 | 3.25 | 3.33 | 3.33 | 1.68% | 3,207 |
| Aug 19, 2025 | 3.29 | 3.34 | 3.26 | 3.27 | 3.27 | -0.61% | 2,571 |
| Aug 18, 2025 | 3.33 | 3.37 | 3.26 | 3.29 | 3.29 | -0.30% | 13,626 |
| Aug 15, 2025 | 3.23 | 3.31 | 3.23 | 3.30 | 3.30 | 1.23% | 9,286 |
| Aug 14, 2025 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | 0.93% | 4,528 |
| Aug 13, 2025 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.92% | 1,806 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | - | 2,932 |
| Aug 11, 2025 | 3.27 | 3.38 | 3.26 | 3.26 | 3.26 | -0.91% | 4,111 |
| Aug 8, 2025 | 3.26 | 3.36 | 3.25 | 3.29 | 3.29 | 0.61% | 6,504 |
| Aug 7, 2025 | 3.31 | 3.32 | 3.27 | 3.27 | 3.27 | -1.80% | 5,309 |
| Aug 6, 2025 | 3.29 | 3.36 | 3.25 | 3.33 | 3.33 | 1.83% | 2,965 |
| Aug 5, 2025 | 3.25 | 3.39 | 3.25 | 3.27 | 3.27 | - | 6,270 |
| Aug 4, 2025 | 3.38 | 3.39 | 3.27 | 3.27 | 3.27 | -1.21% | 11,910 |
| Aug 1, 2025 | 3.35 | 3.36 | 3.29 | 3.31 | 3.31 | - | 4,802 |
| Jul 31, 2025 | 3.26 | 3.35 | 3.25 | 3.31 | 3.31 | 0.91% | 6,941 |
| Jul 30, 2025 | 3.35 | 3.39 | 3.28 | 3.28 | 3.28 | -0.61% | 5,532 |
| Jul 29, 2025 | 3.37 | 3.40 | 3.30 | 3.30 | 3.30 | -0.60% | 4,162 |
| Jul 28, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -2.06% | 10,490 |
| Jul 25, 2025 | 3.39 | 3.40 | 3.34 | 3.39 | 3.39 | 1.50% | 5,323 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.34 | 3.34 | 3.34 | -5.14% | 18,188 |
| Jul 23, 2025 | 3.56 | 3.61 | 3.51 | 3.52 | 3.52 | -0.82% | 7,842 |
| Jul 22, 2025 | 3.58 | 3.61 | 3.55 | 3.55 | 3.55 | -0.84% | 11,071 |
| Jul 21, 2025 | 3.59 | 3.72 | 3.58 | 3.58 | 3.58 | -0.31% | 8,978 |
| Jul 18, 2025 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | -0.53% | 4,130 |
| Jul 17, 2025 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 1.40% | 15,365 |
| Jul 16, 2025 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -3.42% | 9,295 |
| Jul 15, 2025 | 3.63 | 3.69 | 3.60 | 3.69 | 3.69 | 2.11% | 3,321 |
| Jul 14, 2025 | 3.60 | 3.70 | 3.60 | 3.61 | 3.61 | -0.55% | 5,353 |
| Jul 11, 2025 | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -2.94% | 9,024 |
| Jul 10, 2025 | 3.76 | 3.82 | 3.69 | 3.74 | 3.74 | -0.53% | 8,041 |
| Jul 9, 2025 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | 3.58% | 3,956 |
| Jul 8, 2025 | 3.71 | 3.78 | 3.63 | 3.63 | 3.63 | -1.09% | 10,487 |
| Jul 7, 2025 | 3.66 | 3.77 | 3.66 | 3.67 | 3.67 | 0.55% | 5,024 |
| Jul 3, 2025 | 3.64 | 3.82 | 3.64 | 3.65 | 3.65 | 0.27% | 6,963 |
| Jul 2, 2025 | 3.65 | 3.84 | 3.64 | 3.64 | 3.64 | -2.41% | 4,932 |
| Jul 1, 2025 | 3.64 | 3.80 | 3.64 | 3.73 | 3.73 | -0.59% | 4,195 |
| Jun 30, 2025 | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | 3.36% | 5,662 |
| Jun 27, 2025 | 3.77 | 3.79 | 3.63 | 3.63 | 3.63 | -2.94% | 10,670 |
| Jun 26, 2025 | 3.75 | 3.80 | 3.69 | 3.74 | 3.74 | -0.27% | 3,825 |