Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
3.650
-0.280 (-7.12%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.85 | 3.85 | 3.60 | 3.65 | 3.65 | -5.68% | 17,290 |
| Feb 20, 2025 | 3.89 | 3.93 | 3.87 | 3.87 | 3.87 | -3.01% | 940 |
| Feb 19, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 3.64% | 1,352 |
| Feb 18, 2025 | 3.83 | 3.97 | 3.83 | 3.85 | 3.85 | -2.04% | 5,410 |
| Feb 14, 2025 | 3.88 | 3.96 | 3.77 | 3.93 | 3.93 | 2.88% | 9,444 |
| Feb 13, 2025 | 3.77 | 3.88 | 3.77 | 3.82 | 3.82 | - | 3,883 |
| Feb 12, 2025 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -2.20% | 2,087 |
| Feb 11, 2025 | 3.82 | 3.91 | 3.81 | 3.91 | 3.91 | 2.25% | 3,046 |
| Feb 10, 2025 | 3.83 | 3.99 | 3.82 | 3.82 | 3.82 | -4.26% | 2,804 |
| Feb 7, 2025 | 3.83 | 3.99 | 3.77 | 3.99 | 3.99 | -0.25% | 6,705 |
| Feb 6, 2025 | 3.85 | 4.00 | 3.81 | 4.00 | 4.00 | 0.88% | 3,720 |
| Feb 5, 2025 | 3.82 | 4.00 | 3.82 | 3.97 | 3.97 | -0.63% | 5,965 |
| Feb 4, 2025 | 3.92 | 4.05 | 3.81 | 3.99 | 3.99 | -0.25% | 5,692 |
| Feb 3, 2025 | 3.87 | 4.02 | 3.79 | 4.00 | 4.00 | 1.01% | 6,067 |
| Jan 31, 2025 | 3.82 | 4.13 | 3.77 | 3.96 | 3.96 | 2.06% | 15,753 |
| Jan 30, 2025 | 3.98 | 3.98 | 3.82 | 3.88 | 3.88 | -1.77% | 7,823 |
| Jan 29, 2025 | 3.97 | 4.03 | 3.90 | 3.95 | 3.95 | -0.28% | 2,475 |
| Jan 28, 2025 | 3.88 | 3.99 | 3.88 | 3.96 | 3.96 | 0.53% | 5,913 |
| Jan 27, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 1.81% | 2,680 |
| Jan 24, 2025 | 3.93 | 3.97 | 3.81 | 3.87 | 3.87 | - | 7,174 |
| Jan 23, 2025 | 3.91 | 4.16 | 3.81 | 3.87 | 3.87 | -1.02% | 28,864 |
| Jan 22, 2025 | 3.96 | 4.00 | 3.83 | 3.91 | 3.91 | -2.25% | 6,122 |
| Jan 21, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 1.94% | 4,148 |
| Jan 17, 2025 | 3.86 | 3.97 | 3.71 | 3.92 | 3.92 | 1.40% | 7,791 |
| Jan 16, 2025 | 3.88 | 3.95 | 3.73 | 3.87 | 3.87 | -1.00% | 4,206 |
| Jan 15, 2025 | 3.82 | 3.93 | 3.68 | 3.91 | 3.91 | -1.09% | 14,504 |
| Jan 14, 2025 | 3.92 | 3.95 | 3.75 | 3.95 | 3.95 | 4.83% | 4,505 |
| Jan 13, 2025 | 3.95 | 3.95 | 3.53 | 3.77 | 3.77 | -3.95% | 8,828 |
| Jan 10, 2025 | 4.00 | 4.07 | 3.90 | 3.93 | 3.93 | -4.15% | 37,874 |
| Jan 8, 2025 | 4.02 | 4.17 | 4.02 | 4.10 | 4.10 | -2.96% | 8,497 |
| Jan 7, 2025 | 4.27 | 4.27 | 4.07 | 4.22 | 4.22 | -1.86% | 4,703 |
| Jan 6, 2025 | 4.28 | 4.37 | 3.90 | 4.30 | 4.30 | 2.75% | 46,247 |
| Jan 3, 2025 | 4.27 | 4.59 | 4.01 | 4.19 | 4.19 | -4.58% | 30,643 |
| Jan 2, 2025 | 4.17 | 4.46 | 3.96 | 4.39 | 4.39 | 9.38% | 17,817 |
| Dec 31, 2024 | 4.17 | 4.22 | 3.96 | 4.01 | 4.01 | -2.91% | 11,770 |
| Dec 30, 2024 | 4.25 | 6.05 | 3.61 | 4.13 | 4.13 | -3.95% | 345,571 |
| Dec 27, 2024 | 4.27 | 4.44 | 4.08 | 4.30 | 4.30 | 6.17% | 29,895 |
| Dec 26, 2024 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -2.76% | 23,836 |
| Dec 24, 2024 | 4.10 | 4.44 | 4.10 | 4.17 | 4.17 | -1.72% | 5,178 |
| Dec 23, 2024 | 4.26 | 4.26 | 3.71 | 4.24 | 4.24 | 0.19% | 11,432 |
| Dec 20, 2024 | 4.38 | 4.40 | 4.20 | 4.23 | 4.23 | -4.73% | 17,791 |
| Dec 19, 2024 | 4.39 | 4.46 | 4.18 | 4.44 | 4.44 | 1.14% | 6,060 |
| Dec 18, 2024 | 4.31 | 4.56 | 4.30 | 4.39 | 4.39 | 1.86% | 8,763 |
| Dec 17, 2024 | 4.94 | 4.94 | 4.22 | 4.31 | 4.31 | -11.86% | 51,027 |
| Dec 16, 2024 | 4.88 | 4.92 | 4.83 | 4.89 | 4.89 | 1.24% | 8,630 |
| Dec 13, 2024 | 4.70 | 4.86 | 4.70 | 4.83 | 4.83 | - | 7,029 |
| Dec 12, 2024 | 4.60 | 4.85 | 4.47 | 4.83 | 4.83 | 7.10% | 5,557 |
| Dec 11, 2024 | 4.70 | 4.77 | 4.51 | 4.51 | 4.51 | -4.95% | 7,923 |
| Dec 10, 2024 | 4.70 | 4.89 | 4.38 | 4.75 | 4.75 | 0.96% | 7,725 |
| Dec 9, 2024 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 1.08% | 4,346 |
| Dec 6, 2024 | 4.72 | 4.91 | 4.65 | 4.65 | 4.65 | -3.33% | 16,726 |
| Dec 5, 2024 | 4.70 | 4.95 | 4.70 | 4.81 | 4.81 | 1.26% | 39,887 |
| Dec 4, 2024 | 4.86 | 4.91 | 4.69 | 4.75 | 4.75 | -2.26% | 8,399 |
| Dec 3, 2024 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 2.53% | 6,434 |
| Dec 2, 2024 | 4.62 | 4.83 | 4.57 | 4.74 | 4.74 | - | 11,695 |
| Nov 29, 2024 | 4.66 | 4.75 | 4.66 | 4.74 | 4.74 | 1.72% | 8,743 |
| Nov 27, 2024 | 4.56 | 4.75 | 4.56 | 4.66 | 4.66 | -0.64% | 4,050 |
| Nov 26, 2024 | 4.67 | 4.69 | 4.60 | 4.69 | 4.69 | 1.52% | 2,411 |
| Nov 25, 2024 | 4.63 | 4.75 | 4.62 | 4.62 | 4.62 | - | 13,386 |
| Nov 22, 2024 | 4.42 | 4.66 | 4.42 | 4.62 | 4.62 | 2.90% | 11,462 |
| Nov 21, 2024 | 4.46 | 4.54 | 4.45 | 4.49 | 4.49 | -1.43% | 2,138 |
| Nov 20, 2024 | 4.50 | 4.59 | 4.50 | 4.56 | 4.56 | 1.45% | 4,367 |
| Nov 19, 2024 | 4.49 | 4.60 | 4.49 | 4.49 | 4.49 | -0.44% | 22,967 |
| Nov 18, 2024 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | 0.92% | 22,052 |
| Nov 15, 2024 | 4.36 | 4.50 | 4.27 | 4.47 | 4.47 | 0.49% | 5,664 |
| Nov 14, 2024 | 4.45 | 4.48 | 4.35 | 4.45 | 4.45 | -1.18% | 4,174 |
| Nov 13, 2024 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 3.45% | 8,275 |
| Nov 12, 2024 | 4.26 | 4.35 | 4.21 | 4.35 | 4.35 | 0.93% | 4,066 |
| Nov 11, 2024 | 4.26 | 4.39 | 4.26 | 4.31 | 4.31 | -1.60% | 3,813 |
| Nov 8, 2024 | 4.37 | 4.43 | 4.37 | 4.38 | 4.38 | 2.58% | 2,174 |
| Nov 7, 2024 | 4.35 | 4.43 | 4.26 | 4.27 | 4.27 | -2.51% | 10,284 |
| Nov 6, 2024 | 4.25 | 4.46 | 4.25 | 4.38 | 4.38 | 1.86% | 16,683 |
| Nov 5, 2024 | 4.31 | 4.39 | 4.30 | 4.30 | 4.30 | -2.09% | 2,669 |
| Nov 4, 2024 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 2.86% | 2,921 |
| Nov 1, 2024 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | 0.23% | 2,039 |
| Oct 31, 2024 | 4.41 | 4.41 | 4.23 | 4.26 | 4.26 | 0.71% | 1,998 |
| Oct 30, 2024 | 4.44 | 4.44 | 4.23 | 4.23 | 4.23 | -3.49% | 4,891 |
| Oct 29, 2024 | 4.39 | 4.49 | 4.33 | 4.38 | 4.38 | -1.95% | 4,476 |
| Oct 28, 2024 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | -0.45% | 2,189 |
| Oct 25, 2024 | 4.48 | 4.49 | 4.32 | 4.49 | 4.49 | -0.22% | 3,355 |
| Oct 24, 2024 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 3.81% | 23,603 |
| Oct 23, 2024 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | -2.58% | 3,597 |
| Oct 22, 2024 | 4.32 | 4.49 | 4.15 | 4.45 | 4.45 | -0.45% | 28,466 |
| Oct 21, 2024 | 4.36 | 4.47 | 4.31 | 4.47 | 4.47 | 0.79% | 5,202 |
| Oct 18, 2024 | 4.46 | 4.48 | 4.31 | 4.44 | 4.44 | -1.22% | 9,463 |
| Oct 17, 2024 | 4.30 | 4.50 | 4.30 | 4.49 | 4.49 | - | 9,364 |
| Oct 16, 2024 | 4.53 | 4.53 | 4.26 | 4.49 | 4.49 | 0.22% | 22,384 |
| Oct 15, 2024 | 4.35 | 4.49 | 4.14 | 4.48 | 4.48 | 3.94% | 41,745 |
| Oct 14, 2024 | 4.14 | 4.49 | 4.10 | 4.31 | 4.31 | 6.42% | 18,409 |
| Oct 11, 2024 | 4.18 | 4.20 | 4.01 | 4.05 | 4.05 | -2.41% | 15,548 |
| Oct 10, 2024 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -1.05% | 6,628 |
| Oct 9, 2024 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 3.05% | 15,797 |
| Oct 8, 2024 | 4.16 | 4.20 | 4.05 | 4.07 | 4.07 | -2.63% | 19,711 |
| Oct 7, 2024 | 4.19 | 4.20 | 4.05 | 4.18 | 4.18 | 0.14% | 12,538 |
| Oct 4, 2024 | 4.01 | 4.19 | 4.01 | 4.17 | 4.17 | 3.57% | 6,331 |
| Oct 3, 2024 | 4.03 | 4.15 | 4.03 | 4.03 | 4.03 | -2.21% | 1,535 |
| Oct 2, 2024 | 4.05 | 4.15 | 4.00 | 4.12 | 4.12 | -1.41% | 15,963 |
| Oct 1, 2024 | 3.97 | 4.18 | 3.94 | 4.18 | 4.18 | 3.72% | 24,837 |
| Sep 30, 2024 | 3.97 | 4.14 | 3.97 | 4.03 | 4.03 | -0.98% | 11,680 |
| Sep 27, 2024 | 4.00 | 4.16 | 3.96 | 4.07 | 4.07 | -1.69% | 15,926 |