Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
4.392
+0.102 (2.38%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 2.86% | 2,921 |
| Nov 1, 2024 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | 0.23% | 2,039 |
| Oct 31, 2024 | 4.41 | 4.41 | 4.23 | 4.26 | 4.26 | 0.71% | 1,998 |
| Oct 30, 2024 | 4.44 | 4.44 | 4.23 | 4.23 | 4.23 | -3.49% | 4,891 |
| Oct 29, 2024 | 4.39 | 4.49 | 4.33 | 4.38 | 4.38 | -1.95% | 4,476 |
| Oct 28, 2024 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | -0.45% | 2,189 |
| Oct 25, 2024 | 4.48 | 4.49 | 4.32 | 4.49 | 4.49 | -0.22% | 3,355 |
| Oct 24, 2024 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 3.81% | 23,603 |
| Oct 23, 2024 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | -2.58% | 3,597 |
| Oct 22, 2024 | 4.32 | 4.49 | 4.15 | 4.45 | 4.45 | -0.45% | 28,466 |
| Oct 21, 2024 | 4.36 | 4.47 | 4.31 | 4.47 | 4.47 | 0.79% | 5,202 |
| Oct 18, 2024 | 4.46 | 4.48 | 4.31 | 4.44 | 4.44 | -1.22% | 9,463 |
| Oct 17, 2024 | 4.30 | 4.50 | 4.30 | 4.49 | 4.49 | - | 9,364 |
| Oct 16, 2024 | 4.53 | 4.53 | 4.26 | 4.49 | 4.49 | 0.22% | 22,384 |
| Oct 15, 2024 | 4.35 | 4.49 | 4.14 | 4.48 | 4.48 | 3.94% | 41,745 |
| Oct 14, 2024 | 4.14 | 4.49 | 4.10 | 4.31 | 4.31 | 6.42% | 18,409 |
| Oct 11, 2024 | 4.18 | 4.20 | 4.01 | 4.05 | 4.05 | -2.41% | 15,548 |
| Oct 10, 2024 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -1.05% | 6,628 |
| Oct 9, 2024 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 3.05% | 15,797 |
| Oct 8, 2024 | 4.16 | 4.20 | 4.05 | 4.07 | 4.07 | -2.63% | 19,711 |
| Oct 7, 2024 | 4.19 | 4.20 | 4.05 | 4.18 | 4.18 | 0.14% | 12,538 |
| Oct 4, 2024 | 4.01 | 4.19 | 4.01 | 4.17 | 4.17 | 3.57% | 6,331 |
| Oct 3, 2024 | 4.03 | 4.15 | 4.03 | 4.03 | 4.03 | -2.21% | 1,535 |
| Oct 2, 2024 | 4.05 | 4.15 | 4.00 | 4.12 | 4.12 | -1.41% | 15,963 |
| Oct 1, 2024 | 3.97 | 4.18 | 3.94 | 4.18 | 4.18 | 3.72% | 24,837 |
| Sep 30, 2024 | 3.97 | 4.14 | 3.97 | 4.03 | 4.03 | -0.98% | 11,680 |
| Sep 27, 2024 | 4.00 | 4.16 | 3.96 | 4.07 | 4.07 | -1.69% | 15,926 |
| Sep 26, 2024 | 4.08 | 4.20 | 3.92 | 4.14 | 4.14 | 2.73% | 8,458 |
| Sep 25, 2024 | 4.07 | 4.07 | 3.92 | 4.03 | 4.03 | 2.03% | 1,069 |
| Sep 24, 2024 | 3.76 | 4.09 | 3.76 | 3.95 | 3.95 | 0.51% | 12,667 |
| Sep 23, 2024 | 3.95 | 4.02 | 3.79 | 3.93 | 3.93 | -0.51% | 7,260 |
| Sep 20, 2024 | 4.02 | 4.02 | 3.80 | 3.95 | 3.95 | -2.61% | 30,570 |
| Sep 19, 2024 | 4.10 | 4.19 | 4.00 | 4.06 | 4.06 | 2.68% | 10,435 |
| Sep 18, 2024 | 4.06 | 4.13 | 3.92 | 3.95 | 3.95 | -2.47% | 7,628 |
| Sep 17, 2024 | 4.11 | 4.20 | 4.05 | 4.05 | 4.05 | -1.22% | 1,363 |
| Sep 16, 2024 | 4.17 | 4.20 | 4.10 | 4.10 | 4.10 | - | 5,368 |
| Sep 13, 2024 | 4.25 | 4.25 | 4.01 | 4.10 | 4.10 | -5.53% | 12,502 |
| Sep 12, 2024 | 4.21 | 4.35 | 4.13 | 4.34 | 4.34 | - | 11,014 |
| Sep 11, 2024 | 4.22 | 4.49 | 4.22 | 4.34 | 4.34 | -2.97% | 2,164 |
| Sep 10, 2024 | 4.39 | 4.49 | 4.21 | 4.47 | 4.47 | 1.89% | 7,305 |
| Sep 9, 2024 | 4.08 | 4.40 | 4.01 | 4.39 | 4.39 | 8.40% | 14,594 |
| Sep 6, 2024 | 4.05 | 4.09 | 4.01 | 4.05 | 4.05 | -2.41% | 2,214 |
| Sep 5, 2024 | 4.12 | 4.18 | 4.03 | 4.15 | 4.15 | -0.95% | 8,932 |
| Sep 4, 2024 | 4.19 | 4.19 | 4.11 | 4.19 | 4.19 | 1.21% | 3,373 |
| Sep 3, 2024 | 4.17 | 4.19 | 4.01 | 4.14 | 4.14 | -0.24% | 6,291 |
| Aug 30, 2024 | 4.12 | 4.19 | 4.00 | 4.15 | 4.15 | 1.47% | 10,686 |
| Aug 29, 2024 | 4.02 | 4.19 | 4.02 | 4.09 | 4.09 | -1.42% | 13,358 |
| Aug 28, 2024 | 4.17 | 4.17 | 4.01 | 4.15 | 4.15 | -0.74% | 974 |
| Aug 27, 2024 | 4.01 | 4.18 | 4.01 | 4.18 | 4.18 | - | 7,320 |
| Aug 26, 2024 | 4.03 | 4.18 | 4.01 | 4.18 | 4.18 | 0.97% | 2,304 |
| Aug 23, 2024 | 4.17 | 4.19 | 4.05 | 4.14 | 4.14 | 0.49% | 4,992 |
| Aug 22, 2024 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 1.98% | 2,266 |
| Aug 21, 2024 | 4.15 | 4.15 | 3.97 | 4.04 | 4.04 | -2.42% | 6,979 |
| Aug 20, 2024 | 4.15 | 4.22 | 4.14 | 4.14 | 4.14 | -1.19% | 892 |
| Aug 19, 2024 | 4.15 | 4.19 | 4.03 | 4.19 | 4.19 | 0.96% | 5,761 |
| Aug 16, 2024 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | - | 4,937 |
| Aug 15, 2024 | 4.19 | 4.24 | 4.11 | 4.15 | 4.15 | - | 20,739 |
| Aug 14, 2024 | 4.05 | 4.18 | 4.05 | 4.15 | 4.15 | 4.01% | 6,133 |
| Aug 13, 2024 | 3.63 | 4.04 | 3.62 | 3.99 | 3.99 | 8.72% | 42,107 |
| Aug 12, 2024 | 3.67 | 3.67 | 3.60 | 3.67 | 3.67 | -0.54% | 8,057 |
| Aug 9, 2024 | 3.69 | 3.82 | 3.50 | 3.69 | 3.69 | -0.27% | 18,785 |
| Aug 8, 2024 | 3.72 | 3.89 | 3.60 | 3.70 | 3.70 | 0.54% | 8,699 |
| Aug 7, 2024 | 3.70 | 3.75 | 3.62 | 3.68 | 3.68 | -2.39% | 4,291 |
| Aug 6, 2024 | 3.79 | 3.90 | 3.60 | 3.77 | 3.77 | -0.53% | 12,784 |
| Aug 5, 2024 | 3.63 | 3.79 | 3.63 | 3.79 | 3.79 | 0.26% | 4,603 |
| Aug 2, 2024 | 3.93 | 3.94 | 3.76 | 3.78 | 3.78 | -2.83% | 16,375 |
| Aug 1, 2024 | 3.90 | 3.90 | 3.83 | 3.89 | 3.89 | -2.02% | 1,645 |
| Jul 31, 2024 | 3.86 | 4.04 | 3.86 | 3.97 | 3.97 | 4.20% | 24,957 |
| Jul 30, 2024 | 3.81 | 3.92 | 3.80 | 3.81 | 3.81 | 0.26% | 1,518 |
| Jul 29, 2024 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -1.30% | 4,281 |
| Jul 26, 2024 | 3.92 | 3.92 | 3.80 | 3.85 | 3.85 | 0.03% | 3,625 |
| Jul 25, 2024 | 3.92 | 3.92 | 3.81 | 3.85 | 3.85 | -3.29% | 2,973 |
| Jul 24, 2024 | 3.83 | 3.99 | 3.83 | 3.98 | 3.98 | 2.71% | 4,344 |
| Jul 23, 2024 | 4.06 | 4.06 | 3.75 | 3.88 | 3.88 | -3.61% | 203,892 |
| Jul 22, 2024 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -2.19% | 9,064 |
| Jul 19, 2024 | 4.29 | 4.29 | 4.09 | 4.11 | 4.11 | -1.91% | 1,510 |
| Jul 18, 2024 | 4.32 | 4.34 | 4.08 | 4.19 | 4.19 | -3.46% | 1,325 |
| Jul 17, 2024 | 4.25 | 4.34 | 4.11 | 4.34 | 4.34 | 3.85% | 2,687 |
| Jul 16, 2024 | 4.19 | 4.33 | 4.02 | 4.18 | 4.18 | -1.44% | 3,831 |
| Jul 15, 2024 | 4.33 | 4.34 | 4.16 | 4.24 | 4.24 | -0.24% | 4,743 |
| Jul 12, 2024 | 4.30 | 4.33 | 4.04 | 4.25 | 4.25 | 3.66% | 20,846 |
| Jul 11, 2024 | 4.09 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 31,996 |
| Jul 10, 2024 | 4.05 | 4.07 | 3.87 | 3.90 | 3.90 | -4.65% | 15,982 |
| Jul 9, 2024 | 4.00 | 4.09 | 3.85 | 4.09 | 4.09 | 2.25% | 15,922 |
| Jul 8, 2024 | 4.07 | 4.07 | 3.89 | 4.00 | 4.00 | -2.20% | 5,185 |
| Jul 5, 2024 | 4.01 | 4.09 | 3.89 | 4.09 | 4.09 | 0.49% | 1,869 |
| Jul 3, 2024 | 4.09 | 4.09 | 4.01 | 4.07 | 4.07 | 0.74% | 1,505 |
| Jul 2, 2024 | 4.10 | 4.18 | 4.00 | 4.04 | 4.04 | -2.65% | 2,545 |
| Jul 1, 2024 | 4.14 | 4.15 | 3.92 | 4.15 | 4.15 | 7.24% | 16,377 |
| Jun 28, 2024 | 4.03 | 4.03 | 3.83 | 3.87 | 3.87 | -4.16% | 43,121 |
| Jun 27, 2024 | 4.11 | 4.11 | 4.00 | 4.04 | 4.04 | 0.70% | 12,930 |
| Jun 26, 2024 | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | -3.37% | 20,668 |
| Jun 25, 2024 | 4.16 | 4.16 | 4.05 | 4.15 | 4.15 | -2.35% | 3,181 |
| Jun 24, 2024 | 4.04 | 4.33 | 4.04 | 4.25 | 4.25 | - | 10,784 |
| Jun 21, 2024 | 4.10 | 4.25 | 4.00 | 4.25 | 4.25 | 1.43% | 34,829 |
| Jun 20, 2024 | 4.05 | 4.23 | 4.00 | 4.19 | 4.19 | 3.20% | 15,512 |
| Jun 18, 2024 | 4.24 | 4.24 | 3.62 | 4.06 | 4.06 | -4.47% | 29,426 |
| Jun 17, 2024 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | -0.96% | 1,918 |
| Jun 14, 2024 | 4.34 | 4.35 | 4.19 | 4.29 | 4.29 | -1.36% | 9,525 |
| Jun 13, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 514 |