Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
6.81
+0.61 (9.84%)
At close: Oct 5, 2026, 4:00 PM EDT
7.38
+0.57 (8.37%)
Pre-market: Oct 6, 2026, 7:51 AM EDT
Sono-Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6.25 | 7.01 | 6.20 | 6.81 | 6.81 | 9.84% | 269,171 |
| Oct 2, 2026 | 5.94 | 6.20 | 5.84 | 6.20 | 6.20 | 6.53% | 118,816 |
| Oct 1, 2026 | 6.00 | 6.13 | 5.60 | 5.82 | 5.82 | -1.36% | 148,983 |
| Sep 30, 2026 | 5.52 | 6.38 | 5.30 | 5.90 | 5.90 | 18.47% | 566,382 |
| Sep 29, 2026 | 5.10 | 5.34 | 4.87 | 4.98 | 4.98 | -2.35% | 42,745 |
| Sep 28, 2026 | 5.01 | 5.30 | 4.98 | 5.10 | 5.10 | 1.80% | 65,055 |
| Sep 25, 2026 | 4.84 | 5.09 | 4.82 | 5.01 | 5.01 | 5.03% | 45,128 |
| Sep 24, 2026 | 4.86 | 4.86 | 4.66 | 4.77 | 4.77 | -1.85% | 37,004 |
| Sep 23, 2026 | 4.79 | 4.92 | 4.69 | 4.86 | 4.86 | 2.97% | 38,254 |
| Sep 22, 2026 | 4.78 | 4.85 | 4.66 | 4.72 | 4.72 | -1.67% | 30,612 |
| Sep 21, 2026 | 4.66 | 4.84 | 4.54 | 4.80 | 4.80 | 3.90% | 48,681 |
| Sep 18, 2026 | 4.50 | 4.66 | 4.36 | 4.62 | 4.62 | 3.12% | 380,226 |
| Sep 17, 2026 | 4.47 | 4.69 | 4.40 | 4.48 | 4.48 | 0.45% | 38,370 |
| Sep 16, 2026 | 4.54 | 4.66 | 4.28 | 4.46 | 4.46 | -0.89% | 70,274 |
| Sep 15, 2026 | 4.47 | 4.54 | 4.33 | 4.50 | 4.50 | 1.58% | 29,281 |
| Sep 14, 2026 | 4.51 | 4.59 | 4.25 | 4.43 | 4.43 | -3.49% | 65,317 |
| Sep 11, 2026 | 4.57 | 4.68 | 4.51 | 4.59 | 4.59 | 1.77% | 65,476 |
| Sep 10, 2026 | 4.61 | 4.85 | 4.40 | 4.51 | 4.51 | -3.22% | 52,337 |
| Sep 9, 2026 | 4.71 | 4.95 | 4.66 | 4.66 | 4.66 | -1.48% | 46,327 |
| Sep 8, 2026 | 5.04 | 5.13 | 4.53 | 4.73 | 4.73 | -5.78% | 158,169 |
| Sep 4, 2026 | 4.99 | 5.02 | 4.97 | 5.02 | 5.02 | 0.80% | 7,615 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.93 | 4.98 | 4.98 | 0.61% | 9,343 |
| Sep 2, 2026 | 4.94 | 5.21 | 4.88 | 4.95 | 4.95 | - | 20,729 |
| Sep 1, 2026 | 5.19 | 5.23 | 4.94 | 4.95 | 4.95 | -6.78% | 15,909 |
| Aug 31, 2026 | 4.87 | 5.41 | 4.86 | 5.31 | 5.31 | 8.59% | 60,708 |
| Aug 28, 2026 | 5.00 | 5.04 | 4.87 | 4.89 | 4.89 | -2.78% | 27,106 |
| Aug 27, 2026 | 5.04 | 5.10 | 5.01 | 5.03 | 5.03 | -0.59% | 32,465 |
| Aug 26, 2026 | 5.20 | 5.30 | 5.05 | 5.06 | 5.06 | -3.80% | 41,138 |
| Aug 25, 2026 | 5.31 | 5.41 | 5.15 | 5.26 | 5.26 | -1.31% | 15,955 |
| Aug 24, 2026 | 5.38 | 5.62 | 5.30 | 5.33 | 5.33 | -2.65% | 17,801 |
| Aug 21, 2026 | 5.40 | 5.69 | 5.01 | 5.48 | 5.48 | 2.34% | 95,845 |
| Aug 20, 2026 | 5.20 | 5.50 | 5.20 | 5.35 | 5.35 | 1.52% | 34,181 |
| Aug 19, 2026 | 5.41 | 5.41 | 5.22 | 5.27 | 5.27 | 0.38% | 7,844 |
| Aug 18, 2026 | 5.32 | 5.41 | 5.22 | 5.25 | 5.25 | -2.78% | 12,252 |
| Aug 17, 2026 | 5.16 | 5.50 | 5.09 | 5.40 | 5.40 | 5.06% | 52,830 |
| Aug 14, 2026 | 5.11 | 5.22 | 5.08 | 5.14 | 5.14 | -0.29% | 7,426 |
| Aug 13, 2026 | 5.27 | 5.27 | 5.12 | 5.16 | 5.16 | -1.25% | 18,840 |
| Aug 12, 2026 | 5.18 | 5.36 | 5.16 | 5.22 | 5.22 | 1.36% | 29,512 |
| Aug 11, 2026 | 5.17 | 5.36 | 5.04 | 5.15 | 5.15 | 0.78% | 53,796 |
| Aug 10, 2026 | 5.25 | 5.32 | 5.01 | 5.11 | 5.11 | -3.04% | 64,487 |
| Aug 7, 2026 | 5.35 | 5.37 | 5.23 | 5.27 | 5.27 | -2.77% | 20,945 |
| Aug 6, 2026 | 5.47 | 5.49 | 5.30 | 5.42 | 5.42 | 0.56% | 19,775 |
| Aug 5, 2026 | 5.39 | 5.54 | 5.31 | 5.39 | 5.39 | 2.08% | 66,518 |
| Aug 4, 2026 | 5.40 | 5.40 | 4.90 | 5.28 | 5.28 | -0.38% | 70,399 |
| Aug 3, 2026 | 5.19 | 5.40 | 5.02 | 5.30 | 5.30 | 2.51% | 53,956 |
| Jul 31, 2026 | 5.23 | 5.23 | 5.02 | 5.17 | 5.17 | 0.78% | 27,504 |
| Jul 30, 2026 | 5.17 | 5.23 | 5.01 | 5.13 | 5.13 | -0.58% | 17,593 |
| Jul 29, 2026 | 5.22 | 5.23 | 4.92 | 5.16 | 5.16 | 0.98% | 37,100 |
| Jul 28, 2026 | 5.05 | 5.14 | 4.87 | 5.11 | 5.11 | 1.59% | 43,552 |
| Jul 27, 2026 | 5.14 | 5.42 | 4.86 | 5.03 | 5.03 | -3.08% | 59,019 |