Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
4.080
+0.130 (3.29%)
At close: Apr 2, 2026, 4:00 PM EDT
4.010
-0.070 (-1.72%)
After-hours: Apr 2, 2026, 4:10 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.09 | 4.09 | 3.98 | 4.01 | 4.01 | 1.52% | 7,922 |
| Apr 1, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -2.71% | 7,625 |
| Mar 31, 2026 | 4.07 | 4.18 | 4.04 | 4.06 | 4.06 | 1.00% | 9,095 |
| Mar 30, 2026 | 4.09 | 4.13 | 3.97 | 4.02 | 4.02 | -1.95% | 18,416 |
| Mar 27, 2026 | 4.01 | 4.19 | 4.00 | 4.10 | 4.10 | 1.49% | 11,289 |
| Mar 26, 2026 | 3.99 | 4.08 | 3.98 | 4.04 | 4.04 | 1.51% | 4,019 |
| Mar 25, 2026 | 4.07 | 4.22 | 3.93 | 3.98 | 3.98 | - | 15,314 |
| Mar 24, 2026 | 4.10 | 4.22 | 3.97 | 3.98 | 3.98 | -2.93% | 32,256 |
| Mar 23, 2026 | 3.97 | 4.35 | 3.90 | 4.10 | 4.10 | 4.59% | 18,527 |
| Mar 20, 2026 | 4.06 | 4.27 | 3.89 | 3.92 | 3.92 | -3.21% | 76,120 |
| Mar 19, 2026 | 4.25 | 4.27 | 4.03 | 4.05 | 4.05 | -1.46% | 23,027 |
| Mar 18, 2026 | 4.29 | 4.29 | 4.11 | 4.11 | 4.11 | -1.67% | 11,684 |
| Mar 17, 2026 | 4.41 | 4.46 | 4.18 | 4.18 | 4.18 | -5.22% | 18,841 |
| Mar 16, 2026 | 4.26 | 4.49 | 4.23 | 4.41 | 4.41 | 5.25% | 35,167 |
| Mar 13, 2026 | 4.14 | 4.25 | 4.14 | 4.19 | 4.19 | 1.21% | 9,714 |
| Mar 12, 2026 | 4.25 | 4.26 | 4.14 | 4.14 | 4.14 | -2.82% | 8,215 |
| Mar 11, 2026 | 4.11 | 4.32 | 4.11 | 4.26 | 4.26 | 3.65% | 25,325 |
| Mar 10, 2026 | 3.86 | 4.11 | 3.85 | 4.11 | 4.11 | 6.75% | 10,746 |
| Mar 9, 2026 | 4.00 | 4.03 | 3.78 | 3.85 | 3.85 | -2.53% | 87,551 |
| Mar 6, 2026 | 4.03 | 4.10 | 3.90 | 3.95 | 3.95 | -1.00% | 19,989 |
| Mar 5, 2026 | 4.08 | 4.17 | 3.97 | 3.99 | 3.99 | -0.99% | 28,750 |
| Mar 4, 2026 | 4.23 | 4.23 | 4.03 | 4.03 | 4.03 | -3.82% | 63,191 |
| Mar 3, 2026 | 4.25 | 4.38 | 4.17 | 4.19 | 4.19 | -0.95% | 24,917 |
| Mar 2, 2026 | 4.29 | 4.40 | 4.23 | 4.23 | 4.23 | -1.40% | 44,878 |
| Feb 27, 2026 | 4.39 | 4.54 | 4.21 | 4.29 | 4.29 | -1.15% | 45,657 |
| Feb 26, 2026 | 4.57 | 4.65 | 4.31 | 4.34 | 4.34 | -0.23% | 72,896 |
| Feb 25, 2026 | 4.20 | 4.75 | 4.11 | 4.35 | 4.35 | 5.58% | 67,530 |
| Feb 24, 2026 | 4.20 | 4.22 | 4.04 | 4.12 | 4.12 | 1.23% | 16,440 |
| Feb 23, 2026 | 4.04 | 4.20 | 4.01 | 4.07 | 4.07 | -0.49% | 30,989 |
| Feb 20, 2026 | 4.07 | 4.23 | 4.06 | 4.09 | 4.09 | -0.24% | 10,918 |
| Feb 19, 2026 | 4.06 | 4.27 | 4.06 | 4.10 | 4.10 | 0.99% | 6,974 |
| Feb 18, 2026 | 4.17 | 4.24 | 4.04 | 4.06 | 4.06 | -1.69% | 12,668 |
| Feb 17, 2026 | 4.10 | 4.20 | 4.10 | 4.13 | 4.13 | 0.73% | 9,537 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | -0.36% | 2,140 |
| Feb 12, 2026 | 4.11 | 4.24 | 4.06 | 4.12 | 4.12 | -0.84% | 11,478 |
| Feb 11, 2026 | 4.17 | 4.24 | 4.15 | 4.15 | 4.15 | -0.95% | 3,621 |
| Feb 10, 2026 | 4.04 | 4.20 | 4.04 | 4.19 | 4.19 | 4.23% | 6,650 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | -1.47% | 58,779 |
| Feb 6, 2026 | 4.25 | 4.26 | 4.08 | 4.08 | 4.08 | -2.63% | 33,728 |
| Feb 5, 2026 | 4.13 | 4.38 | 4.13 | 4.19 | 4.19 | -0.24% | 19,774 |
| Feb 4, 2026 | 4.20 | 4.22 | 4.07 | 4.20 | 4.20 | 1.20% | 49,382 |
| Feb 3, 2026 | 4.25 | 4.25 | 3.83 | 4.15 | 4.15 | -0.95% | 77,882 |
| Feb 2, 2026 | 4.05 | 4.32 | 4.01 | 4.19 | 4.19 | 1.95% | 23,618 |
| Jan 30, 2026 | 4.32 | 4.34 | 4.11 | 4.11 | 4.11 | -6.16% | 26,281 |
| Jan 29, 2026 | 4.21 | 4.38 | 4.18 | 4.38 | 4.38 | 1.86% | 18,315 |
| 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% | 38,040 |
| Jan 23, 2026 | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | 0.74% | 14,474 |
| Jan 22, 2026 | 4.12 | 4.21 | 4.01 | 4.08 | 4.08 | 1.49% | 20,141 |