Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
4.040
+0.080 (2.02%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.83 | 4.11 | 3.73 | 4.05 | 4.05 | 2.27% | 10,442 |
| Apr 23, 2025 | 3.91 | 3.96 | 3.71 | 3.96 | 3.96 | 3.13% | 13,775 |
| Apr 22, 2025 | 3.65 | 3.91 | 3.65 | 3.84 | 3.84 | 4.07% | 8,119 |
| Apr 21, 2025 | 3.73 | 3.76 | 3.65 | 3.69 | 3.69 | - | 13,495 |
| Apr 17, 2025 | 3.57 | 3.74 | 3.56 | 3.69 | 3.69 | 2.50% | 5,873 |
| Apr 16, 2025 | 3.55 | 3.67 | 3.55 | 3.60 | 3.60 | - | 6,443 |
| Apr 15, 2025 | 3.57 | 3.76 | 3.50 | 3.60 | 3.60 | 0.50% | 12,112 |
| Apr 14, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.58 | 0.20% | 1,451 |
| Apr 11, 2025 | 3.51 | 3.58 | 3.50 | 3.58 | 3.58 | 2.14% | 3,064 |
| Apr 10, 2025 | 3.59 | 3.67 | 3.50 | 3.50 | 3.50 | -0.71% | 4,198 |
| Apr 9, 2025 | 3.57 | 3.62 | 3.51 | 3.53 | 3.53 | -1.81% | 4,343 |
| Apr 8, 2025 | 3.59 | 3.61 | 3.50 | 3.59 | 3.59 | 1.30% | 5,242 |
| Apr 7, 2025 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | -0.17% | 3,359 |
| Apr 4, 2025 | 3.57 | 3.57 | 3.50 | 3.55 | 3.55 | -0.56% | 5,989 |
| Apr 3, 2025 | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | 0.56% | 1,850 |
| Apr 2, 2025 | 3.60 | 3.63 | 3.54 | 3.55 | 3.55 | -3.01% | 2,228 |
| Apr 1, 2025 | 3.60 | 3.69 | 3.54 | 3.66 | 3.66 | 0.55% | 4,693 |
| Mar 31, 2025 | 3.55 | 3.72 | 3.55 | 3.64 | 3.64 | 2.25% | 7,535 |
| Mar 28, 2025 | 3.60 | 3.68 | 3.56 | 3.56 | 3.56 | -1.79% | 4,150 |
| Mar 27, 2025 | 3.67 | 3.74 | 3.63 | 3.63 | 3.63 | -0.55% | 3,848 |
| Mar 26, 2025 | 3.62 | 3.71 | 3.60 | 3.65 | 3.65 | 0.41% | 11,194 |
| Mar 25, 2025 | 3.69 | 3.73 | 3.63 | 3.63 | 3.63 | -1.36% | 7,602 |
| Mar 24, 2025 | 3.70 | 3.73 | 3.68 | 3.68 | 3.68 | -0.27% | 10,683 |
| Mar 21, 2025 | 3.65 | 3.69 | 3.57 | 3.69 | 3.69 | 3.07% | 13,293 |
| Mar 20, 2025 | 3.60 | 3.72 | 3.58 | 3.58 | 3.58 | -0.56% | 3,391 |
| Mar 19, 2025 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -0.83% | 3,753 |
| Mar 18, 2025 | 3.63 | 3.73 | 3.63 | 3.63 | 3.63 | -1.36% | 1,528 |
| Mar 17, 2025 | 3.66 | 3.69 | 3.63 | 3.68 | 3.68 | 1.38% | 7,308 |
| Mar 14, 2025 | 3.60 | 3.72 | 3.60 | 3.63 | 3.63 | 0.83% | 17,691 |
| Mar 13, 2025 | 3.87 | 3.87 | 3.60 | 3.60 | 3.60 | -2.44% | 12,321 |
| Mar 12, 2025 | 3.60 | 3.95 | 3.60 | 3.69 | 3.69 | 0.82% | 6,285 |
| Mar 11, 2025 | 3.72 | 3.82 | 3.63 | 3.66 | 3.66 | -0.27% | 9,782 |
| Mar 10, 2025 | 3.67 | 3.83 | 3.67 | 3.67 | 3.67 | -1.74% | 5,336 |
| Mar 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 47 |
| Mar 6, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 1.49% | 2,902 |
| Mar 5, 2025 | 3.77 | 3.79 | 3.68 | 3.68 | 3.68 | -2.65% | 3,935 |
| Mar 4, 2025 | 3.67 | 3.78 | 3.67 | 3.78 | 3.78 | 2.72% | 2,648 |
| Mar 3, 2025 | 3.75 | 3.83 | 3.67 | 3.68 | 3.68 | -0.54% | 2,703 |
| Feb 28, 2025 | 3.67 | 3.70 | 3.63 | 3.70 | 3.70 | 0.16% | 2,504 |
| Feb 27, 2025 | 3.72 | 3.83 | 3.69 | 3.69 | 3.69 | -3.55% | 7,113 |
| Feb 26, 2025 | 3.64 | 3.83 | 3.61 | 3.83 | 3.83 | 4.79% | 2,332 |
| Feb 25, 2025 | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | -0.68% | 5,218 |
| Feb 24, 2025 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | 0.82% | 19,086 |
| 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 |