Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
3.660
+0.020 (0.55%)
At close: Apr 1, 2025, 4:00 PM
3.581
-0.079 (-2.17%)
After-hours: Apr 1, 2025, 4:26 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 3.82 | 3.91 | 3.81 | 3.91 | 3.91 | 2.25% | 3,046 |
| Feb 10, 2025 | 3.83 | 3.99 | 3.82 | 3.82 | 3.82 | -4.26% | 2,804 |
| Feb 7, 2025 | 3.83 | 3.99 | 3.77 | 3.99 | 3.99 | -0.25% | 6,705 |
| Feb 6, 2025 | 3.85 | 4.00 | 3.81 | 4.00 | 4.00 | 0.88% | 3,720 |
| Feb 5, 2025 | 3.82 | 4.00 | 3.82 | 3.97 | 3.97 | -0.63% | 5,965 |
| Feb 4, 2025 | 3.92 | 4.05 | 3.81 | 3.99 | 3.99 | -0.25% | 5,692 |
| Feb 3, 2025 | 3.87 | 4.02 | 3.79 | 4.00 | 4.00 | 1.01% | 6,067 |
| Jan 31, 2025 | 3.82 | 4.13 | 3.77 | 3.96 | 3.96 | 2.06% | 15,753 |
| Jan 30, 2025 | 3.98 | 3.98 | 3.82 | 3.88 | 3.88 | -1.77% | 7,823 |
| Jan 29, 2025 | 3.97 | 4.03 | 3.90 | 3.95 | 3.95 | -0.28% | 2,475 |
| Jan 28, 2025 | 3.88 | 3.99 | 3.88 | 3.96 | 3.96 | 0.53% | 5,913 |
| Jan 27, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 1.81% | 2,680 |
| Jan 24, 2025 | 3.93 | 3.97 | 3.81 | 3.87 | 3.87 | - | 7,174 |
| Jan 23, 2025 | 3.91 | 4.16 | 3.81 | 3.87 | 3.87 | -1.02% | 28,864 |
| Jan 22, 2025 | 3.96 | 4.00 | 3.83 | 3.91 | 3.91 | -2.25% | 6,122 |
| Jan 21, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 1.94% | 4,148 |