Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
4.210
-0.170 (-3.88%)
At close: Jan 30, 2026, 4:00 PM EST
4.110
-0.100 (-2.38%)
After-hours: Jan 30, 2026, 5:37 PM EST
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.32 | 4.34 | 4.11 | 4.11 | 4.11 | -6.16% | 26,261 |
| Jan 29, 2026 | 4.21 | 4.38 | 4.18 | 4.38 | 4.38 | 1.86% | 18,313 |
| Jan 28, 2026 | 4.35 | 4.41 | 4.10 | 4.30 | 4.30 | -0.69% | 22,735 |
| Jan 27, 2026 | 4.18 | 4.33 | 4.06 | 4.33 | 4.33 | 4.84% | 36,976 |
| Jan 26, 2026 | 4.05 | 4.19 | 3.77 | 4.13 | 4.13 | 0.49% | 38,030 |
| Jan 23, 2026 | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | 0.74% | 14,346 |
| Jan 22, 2026 | 4.12 | 4.21 | 4.01 | 4.08 | 4.08 | 1.49% | 20,141 |
| Jan 21, 2026 | 4.14 | 4.21 | 4.02 | 4.02 | 4.02 | -1.95% | 28,182 |
| Jan 20, 2026 | 4.08 | 4.38 | 4.02 | 4.10 | 4.10 | -0.24% | 15,786 |
| Jan 16, 2026 | 4.26 | 4.30 | 3.87 | 4.11 | 4.11 | -2.84% | 51,181 |
| Jan 15, 2026 | 4.23 | 4.37 | 4.02 | 4.23 | 4.23 | 3.68% | 100,659 |
| Jan 14, 2026 | 4.21 | 4.21 | 4.07 | 4.08 | 4.08 | -1.92% | 20,077 |
| Jan 13, 2026 | 4.09 | 4.24 | 4.04 | 4.16 | 4.16 | -0.48% | 8,200 |
| Jan 12, 2026 | 4.29 | 4.43 | 4.02 | 4.18 | 4.18 | -2.34% | 20,415 |
| Jan 9, 2026 | 4.28 | 4.45 | 4.26 | 4.28 | 4.28 | 1.42% | 79,968 |
| Jan 8, 2026 | 4.20 | 4.29 | 4.14 | 4.22 | 4.22 | 0.33% | 9,288 |
| Jan 7, 2026 | 4.15 | 4.38 | 4.15 | 4.21 | 4.21 | 2.84% | 15,753 |
| Jan 6, 2026 | 4.05 | 4.43 | 4.00 | 4.09 | 4.09 | 0.49% | 66,710 |
| Jan 5, 2026 | 4.12 | 4.12 | 4.05 | 4.07 | 4.07 | -0.97% | 3,038 |
| Jan 2, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | -0.48% | 3,192 |
| Dec 31, 2025 | 4.02 | 4.13 | 4.01 | 4.13 | 4.13 | 2.23% | 9,683 |
| Dec 30, 2025 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 7,630 |
| Dec 29, 2025 | 4.01 | 4.09 | 3.97 | 4.02 | 4.02 | -0.99% | 17,385 |
| Dec 26, 2025 | 4.06 | 4.12 | 4.06 | 4.06 | 4.06 | -0.25% | 34,936 |
| Dec 24, 2025 | 4.01 | 4.09 | 4.01 | 4.07 | 4.07 | 1.50% | 6,213 |
| Dec 23, 2025 | 4.00 | 4.11 | 3.81 | 4.01 | 4.01 | -0.50% | 13,045 |
| Dec 22, 2025 | 4.22 | 4.22 | 4.00 | 4.03 | 4.03 | 6.05% | 16,484 |
| Dec 19, 2025 | 3.78 | 3.88 | 3.73 | 3.80 | 3.80 | 0.80% | 17,410 |
| Dec 18, 2025 | 3.76 | 3.81 | 3.72 | 3.77 | 3.77 | 1.62% | 25,975 |
| Dec 17, 2025 | 3.68 | 3.81 | 3.68 | 3.71 | 3.71 | 0.27% | 25,261 |
| Dec 16, 2025 | 3.76 | 3.81 | 3.70 | 3.70 | 3.70 | 2.78% | 60,387 |
| Dec 15, 2025 | 3.79 | 3.79 | 3.60 | 3.60 | 3.60 | -1.37% | 34,092 |
| Dec 12, 2025 | 3.75 | 3.84 | 3.65 | 3.65 | 3.65 | -1.88% | 15,116 |
| Dec 11, 2025 | 3.52 | 3.84 | 3.52 | 3.72 | 3.72 | -2.62% | 8,215 |
| Dec 10, 2025 | 3.93 | 3.93 | 3.80 | 3.82 | 3.82 | - | 12,185 |
| Dec 9, 2025 | 3.85 | 3.95 | 3.82 | 3.82 | 3.82 | -1.80% | 7,146 |
| Dec 8, 2025 | 3.71 | 3.93 | 3.70 | 3.89 | 3.89 | 2.10% | 7,458 |
| Dec 5, 2025 | 3.84 | 3.84 | 3.61 | 3.81 | 3.81 | 0.79% | 12,242 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.75 | 3.78 | 3.78 | -3.82% | 4,054 |
| Dec 3, 2025 | 3.88 | 3.93 | 3.86 | 3.93 | 3.93 | 2.34% | 3,727 |
| Dec 2, 2025 | 3.70 | 3.85 | 3.70 | 3.84 | 3.84 | 3.50% | 10,199 |
| Dec 1, 2025 | 3.62 | 3.84 | 3.62 | 3.71 | 3.71 | 2.20% | 9,344 |
| Nov 28, 2025 | 3.78 | 3.78 | 3.40 | 3.63 | 3.63 | -2.16% | 42,874 |
| Nov 26, 2025 | 3.81 | 3.93 | 3.71 | 3.71 | 3.71 | -5.36% | 14,399 |
| Nov 25, 2025 | 3.83 | 3.95 | 3.68 | 3.92 | 3.92 | 0.90% | 38,927 |
| Nov 24, 2025 | 4.08 | 4.08 | 3.84 | 3.89 | 3.89 | -4.78% | 11,712 |
| Nov 21, 2025 | 3.94 | 4.09 | 3.94 | 4.08 | 4.08 | 2.26% | 5,496 |
| Nov 20, 2025 | 3.97 | 4.05 | 3.90 | 3.99 | 3.99 | 0.50% | 11,861 |
| Nov 19, 2025 | 3.91 | 4.07 | 3.91 | 3.97 | 3.97 | 1.02% | 9,103 |
| Nov 18, 2025 | 4.16 | 4.16 | 3.93 | 3.93 | 3.93 | -4.38% | 10,827 |