Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
3.690
-0.080 (-2.12%)
At close: Jun 13, 2025, 4:00 PM
3.760
+0.070 (1.90%)
After-hours: Jun 13, 2025, 4:00 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.78 | 3.79 | 3.69 | 3.69 | 3.69 | -2.12% | 1,446 |
| Jun 12, 2025 | 3.69 | 3.82 | 3.68 | 3.77 | 3.77 | 0.53% | 2,797 |
| Jun 11, 2025 | 3.78 | 3.82 | 3.69 | 3.75 | 3.75 | -1.83% | 19,944 |
| Jun 10, 2025 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | 4.37% | 8,579 |
| Jun 9, 2025 | 3.65 | 3.73 | 3.60 | 3.66 | 3.66 | -0.27% | 5,078 |
| Jun 6, 2025 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -3.88% | 3,915 |
| Jun 5, 2025 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | -1.60% | 8,129 |
| Jun 4, 2025 | 3.80 | 3.88 | 3.75 | 3.88 | 3.88 | 4.86% | 2,087 |
| Jun 3, 2025 | 3.81 | 3.85 | 3.70 | 3.70 | 3.70 | -0.54% | 6,492 |
| Jun 2, 2025 | 3.91 | 3.91 | 3.70 | 3.72 | 3.72 | -3.38% | 2,380 |
| May 30, 2025 | 3.85 | 3.90 | 3.70 | 3.85 | 3.85 | 1.58% | 6,534 |
| May 29, 2025 | 3.81 | 3.86 | 3.64 | 3.79 | 3.79 | -2.40% | 3,153 |
| May 28, 2025 | 4.13 | 4.13 | 3.71 | 3.88 | 3.88 | 0.60% | 14,102 |
| May 27, 2025 | 3.73 | 4.04 | 3.72 | 3.86 | 3.86 | 1.31% | 10,778 |
| May 23, 2025 | 3.77 | 3.85 | 3.72 | 3.81 | 3.81 | 1.06% | 5,883 |
| May 22, 2025 | 3.82 | 3.91 | 3.77 | 3.77 | 3.77 | -0.26% | 4,245 |
| May 21, 2025 | 3.72 | 3.90 | 3.72 | 3.78 | 3.78 | -5.50% | 6,886 |
| May 20, 2025 | 3.72 | 4.00 | 3.72 | 4.00 | 4.00 | 4.00% | 3,065 |
| May 19, 2025 | 3.94 | 3.98 | 3.83 | 3.85 | 3.85 | 0.16% | 2,361 |
| May 16, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -4.00% | 7,347 |
| May 15, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | 1,909 |
| May 14, 2025 | 3.96 | 4.05 | 3.72 | 3.97 | 3.97 | 0.76% | 11,277 |
| May 13, 2025 | 3.90 | 3.97 | 3.75 | 3.94 | 3.94 | -0.08% | 11,420 |
| May 12, 2025 | 3.79 | 3.94 | 3.71 | 3.94 | 3.94 | 0.18% | 11,450 |
| May 9, 2025 | 4.02 | 4.02 | 3.75 | 3.94 | 3.94 | -1.20% | 21,132 |
| May 8, 2025 | 3.71 | 3.98 | 3.71 | 3.98 | 3.98 | -0.40% | 5,109 |
| May 7, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | -0.25% | 3,237 |
| May 6, 2025 | 4.07 | 4.07 | 3.92 | 4.01 | 4.01 | 2.30% | 2,769 |
| May 5, 2025 | 3.95 | 4.02 | 3.92 | 3.92 | 3.92 | -2.12% | 2,884 |
| May 2, 2025 | 4.01 | 4.38 | 3.95 | 4.01 | 4.01 | -1.11% | 5,708 |
| May 1, 2025 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -0.49% | 65,646 |
| Apr 30, 2025 | 3.94 | 4.10 | 3.94 | 4.07 | 4.07 | 2.26% | 7,471 |
| Apr 29, 2025 | 3.97 | 3.99 | 3.94 | 3.98 | 3.98 | -1.12% | 4,898 |
| Apr 28, 2025 | 3.75 | 4.08 | 3.75 | 4.03 | 4.03 | 2.16% | 7,261 |
| Apr 25, 2025 | 3.97 | 3.97 | 3.80 | 3.94 | 3.94 | -2.72% | 1,807 |
| Apr 24, 2025 | 3.83 | 4.11 | 3.73 | 4.05 | 4.05 | 2.27% | 10,442 |
| Apr 23, 2025 | 3.91 | 3.96 | 3.71 | 3.96 | 3.96 | 3.13% | 13,775 |
| Apr 22, 2025 | 3.65 | 3.91 | 3.65 | 3.84 | 3.84 | 4.07% | 8,119 |
| Apr 21, 2025 | 3.73 | 3.76 | 3.65 | 3.69 | 3.69 | - | 13,495 |
| Apr 17, 2025 | 3.57 | 3.74 | 3.56 | 3.69 | 3.69 | 2.50% | 5,873 |
| Apr 16, 2025 | 3.55 | 3.67 | 3.55 | 3.60 | 3.60 | - | 6,443 |
| Apr 15, 2025 | 3.57 | 3.76 | 3.50 | 3.60 | 3.60 | 0.50% | 12,112 |
| Apr 14, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.58 | 0.20% | 1,451 |
| Apr 11, 2025 | 3.51 | 3.58 | 3.50 | 3.58 | 3.58 | 2.14% | 3,064 |
| Apr 10, 2025 | 3.59 | 3.67 | 3.50 | 3.50 | 3.50 | -0.71% | 4,198 |
| Apr 9, 2025 | 3.57 | 3.62 | 3.51 | 3.53 | 3.53 | -1.81% | 4,343 |
| Apr 8, 2025 | 3.59 | 3.61 | 3.50 | 3.59 | 3.59 | 1.30% | 5,242 |
| Apr 7, 2025 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | -0.17% | 3,359 |
| Apr 4, 2025 | 3.57 | 3.57 | 3.50 | 3.55 | 3.55 | -0.56% | 5,989 |
| Apr 3, 2025 | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | 0.56% | 1,850 |