Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
5.05
+0.28 (5.87%)
At close: May 13, 2026, 4:00 PM EDT
5.25
+0.20 (3.96%)
After-hours: May 13, 2026, 5:37 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.91 | 5.20 | 4.91 | 5.05 | 5.05 | 5.87% | 18,752 |
| May 12, 2026 | 4.71 | 4.98 | 4.63 | 4.77 | 4.77 | -0.63% | 12,664 |
| May 11, 2026 | 5.00 | 5.19 | 4.76 | 4.80 | 4.80 | -0.41% | 35,463 |
| May 8, 2026 | 4.81 | 4.92 | 4.70 | 4.82 | 4.82 | -0.82% | 12,596 |
| May 7, 2026 | 4.99 | 4.99 | 4.82 | 4.86 | 4.86 | -2.41% | 9,052 |
| May 6, 2026 | 4.83 | 5.00 | 4.68 | 4.98 | 4.98 | 3.32% | 46,137 |
| May 5, 2026 | 5.00 | 5.03 | 4.65 | 4.82 | 4.82 | -1.83% | 45,152 |
| May 4, 2026 | 5.20 | 5.31 | 4.82 | 4.91 | 4.91 | -5.21% | 43,350 |
| May 1, 2026 | 5.57 | 5.70 | 5.17 | 5.18 | 5.18 | -5.47% | 36,735 |
| Apr 30, 2026 | 4.83 | 5.53 | 4.77 | 5.48 | 5.48 | 13.93% | 97,916 |
| Apr 29, 2026 | 4.69 | 4.94 | 4.69 | 4.81 | 4.81 | 2.56% | 23,875 |
| Apr 28, 2026 | 4.86 | 4.91 | 4.52 | 4.69 | 4.69 | -3.50% | 62,429 |
| Apr 27, 2026 | 4.67 | 4.99 | 4.58 | 4.86 | 4.86 | 3.40% | 70,106 |
| Apr 24, 2026 | 4.27 | 4.72 | 4.27 | 4.70 | 4.70 | 8.29% | 58,692 |
| Apr 23, 2026 | 4.38 | 4.44 | 4.25 | 4.34 | 4.34 | 0.70% | 39,747 |
| Apr 22, 2026 | 4.12 | 4.36 | 4.12 | 4.31 | 4.31 | 4.11% | 17,487 |
| Apr 21, 2026 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | 1.22% | 7,861 |
| Apr 20, 2026 | 4.12 | 4.24 | 4.07 | 4.09 | 4.09 | -2.15% | 32,736 |
| Apr 17, 2026 | 4.19 | 4.23 | 4.05 | 4.18 | 4.18 | -0.24% | 14,288 |
| Apr 16, 2026 | 4.18 | 4.24 | 4.03 | 4.19 | 4.19 | 2.95% | 21,645 |
| Apr 15, 2026 | 4.01 | 4.08 | 3.99 | 4.07 | 4.07 | - | 25,267 |
| Apr 14, 2026 | 4.04 | 4.10 | 3.98 | 4.07 | 4.07 | 2.52% | 64,457 |
| Apr 13, 2026 | 3.95 | 4.10 | 3.95 | 3.97 | 3.97 | 0.51% | 20,622 |
| Apr 10, 2026 | 4.05 | 4.10 | 3.95 | 3.95 | 3.95 | -1.50% | 23,182 |
| Apr 9, 2026 | 4.07 | 4.21 | 3.99 | 4.01 | 4.01 | -0.99% | 4,358 |
| Apr 8, 2026 | 3.93 | 4.20 | 3.93 | 4.05 | 4.05 | 2.27% | 9,830 |
| Apr 7, 2026 | 4.04 | 4.07 | 3.91 | 3.96 | 3.96 | -0.25% | 18,279 |
| Apr 6, 2026 | 3.91 | 4.01 | 3.86 | 3.97 | 3.97 | -1.00% | 48,060 |
| Apr 2, 2026 | 4.09 | 4.09 | 3.98 | 4.01 | 4.01 | 1.52% | 7,922 |
| Apr 1, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -2.71% | 7,625 |
| Mar 31, 2026 | 4.07 | 4.18 | 4.04 | 4.06 | 4.06 | 1.00% | 9,095 |
| Mar 30, 2026 | 4.09 | 4.13 | 3.97 | 4.02 | 4.02 | -1.95% | 18,416 |
| Mar 27, 2026 | 4.01 | 4.19 | 4.00 | 4.10 | 4.10 | 1.49% | 11,289 |
| Mar 26, 2026 | 3.99 | 4.08 | 3.98 | 4.04 | 4.04 | 1.51% | 4,019 |
| Mar 25, 2026 | 4.07 | 4.22 | 3.93 | 3.98 | 3.98 | - | 15,316 |
| Mar 24, 2026 | 4.10 | 4.22 | 3.97 | 3.98 | 3.98 | -2.93% | 32,257 |
| Mar 23, 2026 | 3.97 | 4.35 | 3.90 | 4.10 | 4.10 | 4.59% | 18,527 |
| Mar 20, 2026 | 4.06 | 4.27 | 3.89 | 3.92 | 3.92 | -3.21% | 76,120 |
| Mar 19, 2026 | 4.25 | 4.27 | 4.03 | 4.05 | 4.05 | -1.46% | 23,027 |
| Mar 18, 2026 | 4.29 | 4.29 | 4.11 | 4.11 | 4.11 | -1.67% | 11,684 |
| Mar 17, 2026 | 4.41 | 4.46 | 4.18 | 4.18 | 4.18 | -5.22% | 18,841 |
| Mar 16, 2026 | 4.26 | 4.49 | 4.23 | 4.41 | 4.41 | 5.25% | 35,167 |
| Mar 13, 2026 | 4.14 | 4.25 | 4.14 | 4.19 | 4.19 | 1.21% | 9,714 |
| Mar 12, 2026 | 4.25 | 4.26 | 4.14 | 4.14 | 4.14 | -2.82% | 8,215 |
| Mar 11, 2026 | 4.11 | 4.32 | 4.11 | 4.26 | 4.26 | 3.65% | 25,325 |
| Mar 10, 2026 | 3.86 | 4.11 | 3.85 | 4.11 | 4.11 | 6.75% | 10,746 |
| Mar 9, 2026 | 4.00 | 4.03 | 3.78 | 3.85 | 3.85 | -2.53% | 87,551 |
| Mar 6, 2026 | 4.03 | 4.10 | 3.90 | 3.95 | 3.95 | -1.00% | 19,989 |
| Mar 5, 2026 | 4.08 | 4.17 | 3.97 | 3.99 | 3.99 | -0.99% | 28,750 |
| Mar 4, 2026 | 4.23 | 4.23 | 4.03 | 4.03 | 4.03 | -3.82% | 63,191 |