Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
3.800
+0.030 (0.80%)
Dec 19, 2025, 4:00 PM EST - Market closed
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 4.29 | 4.35 | 4.11 | 4.11 | 4.11 | -4.20% | 19,324 |
| Nov 14, 2025 | 4.41 | 4.53 | 4.29 | 4.29 | 4.29 | -2.50% | 4,870 |
| Nov 13, 2025 | 4.38 | 4.48 | 4.38 | 4.40 | 4.40 | -0.45% | 12,428 |
| Nov 12, 2025 | 4.35 | 4.55 | 4.34 | 4.42 | 4.42 | 1.38% | 81,852 |
| Nov 11, 2025 | 4.37 | 4.39 | 4.30 | 4.36 | 4.36 | -1.13% | 17,522 |
| Nov 10, 2025 | 4.50 | 4.66 | 4.41 | 4.41 | 4.41 | -2.65% | 21,570 |
| Nov 7, 2025 | 4.59 | 4.74 | 4.53 | 4.53 | 4.53 | -1.09% | 14,796 |
| Nov 6, 2025 | 4.57 | 4.67 | 4.52 | 4.58 | 4.58 | -0.43% | 5,526 |
| Nov 5, 2025 | 4.67 | 4.88 | 4.55 | 4.60 | 4.60 | -0.22% | 5,398 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.50 | 4.61 | 4.61 | -1.07% | 42,107 |
| Nov 3, 2025 | 4.60 | 4.96 | 4.56 | 4.66 | 4.66 | 3.10% | 22,164 |
| Oct 31, 2025 | 4.52 | 4.63 | 4.41 | 4.52 | 4.52 | -1.74% | 31,198 |
| Oct 30, 2025 | 4.69 | 4.84 | 4.36 | 4.60 | 4.60 | -2.75% | 50,180 |
| Oct 29, 2025 | 4.59 | 4.96 | 4.48 | 4.73 | 4.73 | 3.05% | 22,734 |
| Oct 28, 2025 | 4.55 | 4.75 | 4.55 | 4.59 | 4.59 | -0.54% | 53,458 |
| Oct 27, 2025 | 4.59 | 4.75 | 4.49 | 4.62 | 4.62 | 1.21% | 72,149 |
| Oct 24, 2025 | 4.54 | 4.90 | 4.42 | 4.56 | 4.56 | -0.65% | 65,377 |
| Oct 23, 2025 | 4.58 | 5.00 | 4.46 | 4.59 | 4.59 | 0.22% | 37,048 |
| Oct 22, 2025 | 4.59 | 5.08 | 4.42 | 4.58 | 4.58 | -0.87% | 96,594 |
| Oct 21, 2025 | 4.35 | 5.15 | 4.31 | 4.62 | 4.62 | 12.30% | 176,318 |
| Oct 20, 2025 | 4.31 | 4.38 | 4.11 | 4.11 | 4.11 | -0.87% | 52,849 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -1.19% | 7,494 |
| Oct 16, 2025 | 4.32 | 4.48 | 4.15 | 4.20 | 4.20 | 1.69% | 39,076 |
| Oct 15, 2025 | 4.13 | 4.35 | 4.12 | 4.13 | 4.13 | 1.98% | 51,219 |
| 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 |