Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
4.620
+0.200 (4.52%)
Nov 22, 2024, 4:00 PM EST - Market closed

Sono-Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20244.424.664.424.624.622.90%11,462
Nov 21, 20244.464.544.454.494.49-1.43%2,138
Nov 20, 20244.504.594.504.564.561.45%4,367
Nov 19, 20244.494.604.494.494.49-0.44%22,967
Nov 18, 20244.484.554.484.514.510.92%22,052
Nov 15, 20244.364.504.274.474.470.49%5,664
Nov 14, 20244.454.484.354.454.45-1.18%4,174
Nov 13, 20244.314.504.314.504.503.45%8,275
Nov 12, 20244.264.354.214.354.350.93%4,066
Nov 11, 20244.264.394.264.314.31-1.60%3,813
Nov 8, 20244.374.434.374.384.382.58%2,174
Nov 7, 20244.354.434.264.274.27-2.51%10,284
Nov 6, 20244.254.464.254.384.381.86%16,683
Nov 5, 20244.314.394.304.304.30-2.09%2,669
Nov 4, 20244.294.394.294.394.392.86%2,921
Nov 1, 20244.334.334.254.274.270.23%2,039
Oct 31, 20244.414.414.234.264.260.71%1,998
Oct 30, 20244.444.444.234.234.23-3.49%4,891
Oct 29, 20244.394.494.334.384.38-1.95%4,476
Oct 28, 20244.404.484.404.474.47-0.45%2,189
Oct 25, 20244.484.494.324.494.49-0.22%3,355
Oct 24, 20244.314.504.314.504.503.81%23,603
Oct 23, 20244.304.364.284.344.34-2.58%3,597
Oct 22, 20244.324.494.154.454.45-0.45%28,466
Oct 21, 20244.364.474.314.474.470.79%5,202
Oct 18, 20244.464.484.314.444.44-1.22%9,463
Oct 17, 20244.304.504.304.494.49-9,364
Oct 16, 20244.534.534.264.494.490.22%22,384
Oct 15, 20244.354.494.144.484.483.94%41,745
Oct 14, 20244.144.494.104.314.316.42%18,409
Oct 11, 20244.184.204.014.054.05-2.41%15,548
Oct 10, 20244.204.204.104.154.15-1.05%6,628
Oct 9, 20244.124.204.064.194.193.05%15,797
Oct 8, 20244.164.204.054.074.07-2.63%19,711
Oct 7, 20244.194.204.054.184.180.14%12,538
Oct 4, 20244.014.194.014.174.173.57%6,331
Oct 3, 20244.034.154.034.034.03-2.21%1,535
Oct 2, 20244.054.154.004.124.12-1.41%15,963
Oct 1, 20243.974.183.944.184.183.72%24,837
Sep 30, 20243.974.143.974.034.03-0.98%11,680
Sep 27, 20244.004.163.964.074.07-1.69%15,926
Sep 26, 20244.084.203.924.144.142.73%8,458
Sep 25, 20244.074.073.924.034.032.03%1,069
Sep 24, 20243.764.093.763.953.950.51%12,667
Sep 23, 20243.954.023.793.933.93-0.51%7,260
Sep 20, 20244.024.023.803.953.95-2.61%30,570
Sep 19, 20244.104.194.004.064.062.68%10,435
Sep 18, 20244.064.133.923.953.95-2.47%7,628
Sep 17, 20244.114.204.054.054.05-1.22%1,363
Sep 16, 20244.174.204.104.104.10-5,368
Sep 13, 20244.254.254.014.104.10-5.53%12,502
Sep 12, 20244.214.354.134.344.34-11,014
Sep 11, 20244.224.494.224.344.34-2.97%2,164
Sep 10, 20244.394.494.214.474.471.89%7,305
Sep 9, 20244.084.404.014.394.398.40%14,594
Sep 6, 20244.054.094.014.054.05-2.41%2,214
Sep 5, 20244.124.184.034.154.15-0.95%8,932
Sep 4, 20244.194.194.114.194.191.21%3,373
Sep 3, 20244.174.194.014.144.14-0.24%6,291
Aug 30, 20244.124.194.004.154.151.47%10,686
Aug 29, 20244.024.194.024.094.09-1.42%13,358
Aug 28, 20244.174.174.014.154.15-0.74%974
Aug 27, 20244.014.184.014.184.18-7,320
Aug 26, 20244.034.184.014.184.180.97%2,304
Aug 23, 20244.174.194.054.144.140.49%4,992
Aug 22, 20244.004.124.004.124.121.98%2,266
Aug 21, 20244.154.153.974.044.04-2.42%6,979
Aug 20, 20244.154.224.144.144.14-1.19%892
Aug 19, 20244.154.194.034.194.190.96%5,761
Aug 16, 20244.104.154.094.154.15-4,937
Aug 15, 20244.194.244.114.154.15-20,739
Aug 14, 20244.054.184.054.154.154.01%6,133
Aug 13, 20243.634.043.623.993.998.72%42,107
Aug 12, 20243.673.673.603.673.67-0.54%8,057
Aug 9, 20243.693.823.503.693.69-0.27%18,785
Aug 8, 20243.723.893.603.703.700.54%8,699
Aug 7, 20243.703.753.623.683.68-2.39%4,291
Aug 6, 20243.793.903.603.773.77-0.53%12,784
Aug 5, 20243.633.793.633.793.790.26%4,603
Aug 2, 20243.933.943.763.783.78-2.83%16,375
Aug 1, 20243.903.903.833.893.89-2.02%1,645
Jul 31, 20243.864.043.863.973.974.20%24,957
Jul 30, 20243.813.923.803.813.810.26%1,518
Jul 29, 20243.923.923.803.803.80-1.30%4,281
Jul 26, 20243.923.923.803.853.850.03%3,625
Jul 25, 20243.923.923.813.853.85-3.29%2,973
Jul 24, 20243.833.993.833.983.982.71%4,344
Jul 23, 20244.064.063.753.883.88-3.61%203,892
Jul 22, 20244.184.183.984.024.02-2.19%9,064
Jul 19, 20244.294.294.094.114.11-1.91%1,510
Jul 18, 20244.324.344.084.194.19-3.46%1,325
Jul 17, 20244.254.344.114.344.343.85%2,687
Jul 16, 20244.194.334.024.184.18-1.44%3,831
Jul 15, 20244.334.344.164.244.24-0.24%4,743
Jul 12, 20244.304.334.044.254.253.66%20,846
Jul 11, 20244.094.203.904.104.105.13%31,996
Jul 10, 20244.054.073.873.903.90-4.65%15,982
Jul 9, 20244.004.093.854.094.092.25%15,922
Jul 8, 20244.074.073.894.004.00-2.20%5,185
Jul 5, 20244.014.093.894.094.090.49%1,869