Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
4.500
+0.070 (1.58%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Sono-Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 65,300 |
| 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% | 52,336 |
| Sep 9, 2026 | 4.71 | 4.95 | 4.66 | 4.66 | 4.66 | -1.48% | 46,326 |
| Sep 8, 2026 | 5.04 | 5.13 | 4.53 | 4.73 | 4.73 | -5.78% | 158,033 |
| Sep 4, 2026 | 4.99 | 5.02 | 4.97 | 5.02 | 5.02 | 0.80% | 7,390 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.93 | 4.98 | 4.98 | 0.61% | 9,342 |
| Sep 2, 2026 | 4.94 | 5.21 | 4.88 | 4.95 | 4.95 | - | 20,728 |
| 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 |
| Jul 24, 2026 | 5.18 | 5.23 | 5.15 | 5.19 | 5.19 | -1.14% | 18,886 |
| Jul 23, 2026 | 5.46 | 5.63 | 5.18 | 5.25 | 5.25 | -6.08% | 27,669 |
| Jul 22, 2026 | 5.40 | 5.85 | 5.35 | 5.59 | 5.59 | 5.47% | 32,983 |
| Jul 21, 2026 | 5.42 | 5.50 | 5.30 | 5.30 | 5.30 | -1.49% | 59,648 |
| Jul 20, 2026 | 5.46 | 5.93 | 5.28 | 5.38 | 5.38 | -2.18% | 76,874 |
| Jul 17, 2026 | 5.56 | 5.56 | 5.36 | 5.50 | 5.50 | -1.26% | 15,062 |
| Jul 16, 2026 | 5.66 | 5.72 | 5.44 | 5.57 | 5.57 | -1.24% | 25,227 |
| Jul 15, 2026 | 5.35 | 5.69 | 5.35 | 5.64 | 5.64 | 5.62% | 70,741 |
| Jul 14, 2026 | 5.35 | 5.44 | 5.21 | 5.34 | 5.34 | -0.37% | 27,875 |
| Jul 13, 2026 | 5.54 | 5.62 | 5.25 | 5.36 | 5.36 | -3.25% | 57,709 |
| Jul 10, 2026 | 5.55 | 5.84 | 5.22 | 5.54 | 5.54 | 0.36% | 68,727 |
| Jul 9, 2026 | 5.54 | 5.57 | 5.31 | 5.52 | 5.52 | 3.37% | 76,744 |
| Jul 8, 2026 | 5.53 | 5.64 | 5.16 | 5.34 | 5.34 | 3.69% | 50,128 |
| Jul 7, 2026 | 5.48 | 5.84 | 5.06 | 5.15 | 5.15 | -7.87% | 82,747 |