Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
4.130
+0.080 (1.98%)
At close: Oct 15, 2025, 4:00 PM EDT
4.210
+0.080 (1.94%)
After-hours: Oct 15, 2025, 7:08 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.13 | 4.35 | 4.12 | 4.13 | 4.13 | 1.98% | 51,218 |
| Oct 14, 2025 | 4.41 | 4.41 | 4.05 | 4.05 | 4.05 | -3.57% | 55,496 |
| Oct 13, 2025 | 4.35 | 4.67 | 4.13 | 4.20 | 4.20 | -3.45% | 98,213 |
| Oct 10, 2025 | 4.38 | 4.48 | 4.08 | 4.35 | 4.35 | -0.91% | 10,108 |
| Oct 9, 2025 | 4.31 | 4.43 | 4.10 | 4.39 | 4.39 | -1.13% | 13,367 |
| Oct 8, 2025 | 4.45 | 4.53 | 4.31 | 4.44 | 4.44 | -0.22% | 15,182 |
| Oct 7, 2025 | 4.45 | 4.55 | 4.44 | 4.45 | 4.45 | -1.00% | 9,465 |
| Oct 6, 2025 | 4.56 | 4.56 | 4.45 | 4.50 | 4.50 | -0.55% | 3,505 |
| Oct 3, 2025 | 4.50 | 4.56 | 4.47 | 4.52 | 4.52 | 0.67% | 5,426 |
| Oct 2, 2025 | 4.57 | 4.70 | 4.47 | 4.49 | 4.49 | 0.60% | 5,064 |
| Oct 1, 2025 | 4.43 | 4.61 | 4.41 | 4.46 | 4.46 | 0.74% | 15,108 |
| Sep 30, 2025 | 4.25 | 4.50 | 4.21 | 4.43 | 4.43 | 3.26% | 44,990 |
| Sep 29, 2025 | 4.25 | 4.35 | 4.24 | 4.29 | 4.29 | 1.18% | 20,441 |
| Sep 26, 2025 | 4.11 | 4.25 | 4.09 | 4.24 | 4.24 | 1.44% | 8,751 |
| Sep 25, 2025 | 4.24 | 4.28 | 4.18 | 4.18 | 4.18 | - | 2,768 |
| Sep 24, 2025 | 4.29 | 4.29 | 4.14 | 4.18 | 4.18 | -0.48% | 15,626 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -1.87% | 4,857 |
| Sep 22, 2025 | 4.18 | 4.35 | 4.18 | 4.28 | 4.28 | 2.64% | 8,877 |
| Sep 19, 2025 | 4.09 | 4.20 | 4.09 | 4.17 | 4.17 | 1.96% | 23,938 |
| Sep 18, 2025 | 4.05 | 4.18 | 4.03 | 4.09 | 4.09 | -0.24% | 34,936 |
| Sep 17, 2025 | 3.87 | 4.14 | 3.87 | 4.10 | 4.10 | 7.05% | 34,761 |
| Sep 16, 2025 | 3.77 | 3.89 | 3.76 | 3.83 | 3.83 | 1.32% | 14,782 |
| Sep 15, 2025 | 3.90 | 4.05 | 3.65 | 3.78 | 3.78 | -3.32% | 39,489 |
| Sep 12, 2025 | 4.08 | 4.15 | 3.91 | 3.91 | 3.91 | -4.17% | 21,626 |
| Sep 11, 2025 | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | -0.73% | 23,339 |
| Sep 10, 2025 | 4.04 | 4.23 | 4.01 | 4.11 | 4.11 | 3.01% | 35,675 |
| Sep 9, 2025 | 4.02 | 4.05 | 3.82 | 3.99 | 3.99 | -0.75% | 30,397 |
| Sep 8, 2025 | 3.92 | 4.08 | 3.92 | 4.02 | 4.02 | 2.55% | 36,876 |
| 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 |