Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
5.21
-0.15 (-2.80%)
Jul 14, 2026, 12:53 PM EDT - Market open
Sono-Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.54 | 5.62 | 5.25 | 5.36 | 5.36 | -3.25% | 57,589 |
| Jul 10, 2026 | 5.55 | 5.84 | 5.22 | 5.54 | 5.54 | 0.36% | 68,721 |
| Jul 9, 2026 | 5.54 | 5.57 | 5.31 | 5.52 | 5.52 | 3.37% | 76,714 |
| Jul 8, 2026 | 5.53 | 5.64 | 5.16 | 5.34 | 5.34 | 3.69% | 48,879 |
| Jul 7, 2026 | 5.48 | 5.84 | 5.06 | 5.15 | 5.15 | -7.87% | 82,747 |
| Jul 6, 2026 | 5.41 | 5.85 | 5.33 | 5.59 | 5.59 | 7.50% | 62,178 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.14 | 5.20 | 5.20 | -11.56% | 59,707 |
| Jul 1, 2026 | 6.15 | 6.24 | 5.75 | 5.88 | 5.88 | -3.92% | 56,012 |
| Jun 30, 2026 | 5.40 | 6.24 | 5.40 | 6.12 | 6.12 | 14.61% | 139,706 |
| Jun 29, 2026 | 5.35 | 5.48 | 5.24 | 5.34 | 5.34 | 0.38% | 41,977 |
| Jun 26, 2026 | 5.04 | 5.42 | 5.04 | 5.32 | 5.32 | 5.35% | 52,810 |
| Jun 25, 2026 | 5.35 | 5.43 | 5.05 | 5.05 | 5.05 | -3.99% | 15,040 |
| Jun 24, 2026 | 5.30 | 5.48 | 5.21 | 5.26 | 5.26 | -1.68% | 17,085 |
| Jun 23, 2026 | 5.13 | 5.35 | 5.13 | 5.35 | 5.35 | 1.90% | 12,631 |
| Jun 22, 2026 | 5.33 | 5.38 | 5.11 | 5.25 | 5.25 | -0.76% | 37,273 |
| Jun 18, 2026 | 5.05 | 5.37 | 5.03 | 5.29 | 5.29 | 5.38% | 49,184 |
| Jun 17, 2026 | 5.11 | 5.16 | 4.96 | 5.02 | 5.02 | -1.76% | 15,574 |
| Jun 16, 2026 | 5.24 | 5.31 | 5.00 | 5.11 | 5.11 | -1.16% | 55,531 |
| Jun 15, 2026 | 5.28 | 5.39 | 5.01 | 5.17 | 5.17 | -1.34% | 42,989 |
| Jun 12, 2026 | 5.26 | 5.40 | 5.15 | 5.24 | 5.24 | -0.57% | 14,071 |
| Jun 11, 2026 | 5.13 | 5.28 | 5.00 | 5.27 | 5.27 | 2.93% | 22,595 |
| Jun 10, 2026 | 5.22 | 5.39 | 5.12 | 5.12 | 5.12 | -2.10% | 9,245 |
| Jun 9, 2026 | 5.44 | 5.45 | 5.15 | 5.23 | 5.23 | -2.06% | 37,993 |
| Jun 8, 2026 | 5.26 | 5.44 | 5.17 | 5.34 | 5.34 | 4.50% | 45,088 |
| Jun 5, 2026 | 5.50 | 5.50 | 5.01 | 5.11 | 5.11 | -8.75% | 49,797 |
| Jun 4, 2026 | 5.20 | 5.74 | 5.20 | 5.60 | 5.60 | 6.67% | 105,620 |
| Jun 3, 2026 | 5.20 | 5.28 | 5.01 | 5.25 | 5.25 | 1.16% | 21,445 |
| Jun 2, 2026 | 5.22 | 5.35 | 4.84 | 5.19 | 5.19 | -2.44% | 25,574 |
| Jun 1, 2026 | 5.00 | 5.59 | 5.00 | 5.32 | 5.32 | 7.69% | 140,587 |
| May 29, 2026 | 5.07 | 5.07 | 4.70 | 4.94 | 4.94 | 1.65% | 56,249 |
| 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 |