Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
5.19
-0.13 (-2.44%)
At close: Jun 2, 2026, 4:00 PM EDT
5.00
-0.19 (-3.66%)
Pre-market: Jun 3, 2026, 7:00 AM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.22 | 5.35 | 4.84 | 5.19 | 5.19 | -2.44% | 25,284 |
| Jun 1, 2026 | 5.00 | 5.59 | 5.00 | 5.32 | 5.32 | 7.69% | 140,576 |
| May 29, 2026 | 5.07 | 5.07 | 4.70 | 4.94 | 4.94 | 1.65% | 55,999 |
| May 28, 2026 | 5.32 | 5.35 | 4.62 | 4.86 | 4.86 | -8.47% | 68,588 |
| May 27, 2026 | 5.35 | 5.54 | 5.30 | 5.31 | 5.31 | 0.57% | 58,500 |
| May 26, 2026 | 5.25 | 5.49 | 5.18 | 5.28 | 5.28 | -0.19% | 55,181 |
| May 22, 2026 | 5.15 | 5.35 | 5.13 | 5.29 | 5.29 | 3.93% | 56,603 |
| May 21, 2026 | 5.15 | 5.15 | 5.02 | 5.09 | 5.09 | -0.78% | 25,368 |
| May 20, 2026 | 4.92 | 5.16 | 4.91 | 5.13 | 5.13 | 4.06% | 18,337 |
| May 19, 2026 | 4.82 | 5.15 | 4.82 | 4.93 | 4.93 | 1.02% | 18,639 |
| May 18, 2026 | 5.01 | 5.09 | 4.83 | 4.88 | 4.88 | -2.98% | 23,934 |
| May 15, 2026 | 4.93 | 5.17 | 4.93 | 5.03 | 5.03 | 0.20% | 14,230 |
| May 14, 2026 | 5.12 | 5.20 | 4.94 | 5.02 | 5.02 | -0.59% | 25,212 |
| May 13, 2026 | 4.91 | 5.20 | 4.91 | 5.05 | 5.05 | 5.87% | 18,802 |
| May 12, 2026 | 4.71 | 4.98 | 4.63 | 4.77 | 4.77 | -0.63% | 12,725 |
| May 11, 2026 | 5.00 | 5.19 | 4.76 | 4.80 | 4.80 | -0.41% | 35,513 |
| 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% | 9,802 |
| 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% | 43,418 |
| May 1, 2026 | 5.57 | 5.70 | 5.17 | 5.18 | 5.18 | -5.47% | 36,825 |
| Apr 30, 2026 | 4.83 | 5.53 | 4.77 | 5.48 | 5.48 | 13.93% | 98,965 |
| 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 |