Sono-Tek Corporation (SOTK) NASDAQ
4.19
+0.05(+1.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.19
+0.05(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.14 | 4.19 | 4.19 | 4.25 | 4.14 | 9,714 |
| March 12, 2026 | 4.25 | 4.14 | 4.14 | 4.26 | 4.14 | 8,215 |
| March 11, 2026 | 4.11 | 4.26 | 4.26 | 4.32 | 4.11 | 25,324 |
| March 10, 2026 | 3.86 | 4.11 | 4.11 | 4.11 | 3.85 | 10,821 |
| March 09, 2026 | 4 | 3.85 | 3.85 | 4.03 | 3.78 | 87,551 |
| March 06, 2026 | 4.03 | 3.95 | 3.95 | 4.1 | 3.9 | 20,000 |
| March 05, 2026 | 4.08 | 3.99 | 3.99 | 4.17 | 3.97 | 28,800 |
| March 04, 2026 | 4.23 | 4.03 | 4.03 | 4.23 | 4.03 | 63,184 |
| March 03, 2026 | 4.25 | 4.19 | 4.19 | 4.38 | 4.17 | 24,917 |
| March 02, 2026 | 4.29 | 4.23 | 4.23 | 4.4 | 4.23 | 44,900 |
| February 27, 2026 | 4.39 | 4.29 | 4.29 | 4.54 | 4.21 | 45,700 |
| February 26, 2026 | 4.57 | 4.34 | 4.34 | 4.65 | 4.31 | 72,900 |
| February 25, 2026 | 4.2 | 4.35 | 4.35 | 4.75 | 4.11 | 67,530 |
| February 24, 2026 | 4.2 | 4.12 | 4.12 | 4.22 | 4.04 | 16,440 |
| February 23, 2026 | 4.04 | 4.07 | 4.07 | 4.2 | 4.01 | 31,000 |
| February 20, 2026 | 4.07 | 4.09 | 0 | 4.23 | 4.06 | 10,918 |
| February 19, 2026 | 4.06 | 4.1 | 0 | 4.27 | 4.06 | 7,000 |
| February 18, 2026 | 4.17 | 4.06 | 0 | 4.23 | 4.04 | 12,700 |
| February 17, 2026 | 4.1 | 4.13 | 0 | 4.2 | 4.1 | 9,537 |
| February 13, 2026 | 4.25 | 4.1 | 0 | 4.25 | 4.1 | 2,140 |
| February 12, 2026 | 4.11 | 4.12 | 0 | 4.24 | 4.06 | 11,500 |
| February 11, 2026 | 4.17 | 4.15 | 0 | 4.24 | 4.15 | 3,621 |
| February 10, 2026 | 4.04 | 4.19 | 0 | 4.2 | 4.04 | 6,700 |
| February 09, 2026 | 4.02 | 4.02 | 0 | 4.06 | 4.02 | 58,800 |
| February 06, 2026 | 4.25 | 4.08 | 0 | 4.26 | 4.08 | 33,728 |
| February 05, 2026 | 4.13 | 4.19 | 0 | 4.38 | 4.13 | 19,774 |
| February 04, 2026 | 4.2 | 4.2 | 0 | 4.22 | 4.07 | 49,400 |
| February 03, 2026 | 4.25 | 4.15 | 0 | 4.25 | 3.83 | 77,900 |
| February 02, 2026 | 4.05 | 4.19 | 0 | 4.32 | 4.01 | 23,618 |
| January 30, 2026 | 4.32 | 4.11 | 0 | 4.34 | 4.11 | 26,300 |
| January 29, 2026 | 4.21 | 4.38 | 0 | 4.38 | 4.18 | 18,315 |
| January 28, 2026 | 4.35 | 4.3 | 0 | 4.41 | 4.1 | 22,735 |
| January 27, 2026 | 4.18 | 4.33 | 0 | 4.33 | 4.06 | 37,000 |
| January 26, 2026 | 4.05 | 4.13 | 0 | 4.19 | 3.77 | 38,040 |
| January 23, 2026 | 4.02 | 4.11 | 0 | 4.17 | 4.01 | 14,500 |
| January 22, 2026 | 4.12 | 4.08 | 0 | 4.21 | 4.01 | 20,141 |
| January 21, 2026 | 4.14 | 4.02 | 0 | 4.21 | 4.02 | 28,200 |
| January 20, 2026 | 4.08 | 4.1 | 0 | 4.38 | 4.02 | 15,800 |
| January 16, 2026 | 4.26 | 4.11 | 0 | 4.3 | 3.87 | 51,238 |
| January 15, 2026 | 4.23 | 4.23 | 0 | 4.37 | 4.02 | 100,700 |
| January 14, 2026 | 4.21 | 4.08 | 0 | 4.21 | 4.07 | 20,100 |
| January 13, 2026 | 4.09 | 4.16 | 0 | 4.24 | 4.04 | 8,240 |
| January 12, 2026 | 4.29 | 4.18 | 0 | 4.43 | 4.02 | 20,429 |
| January 09, 2026 | 4.28 | 4.28 | 0 | 4.45 | 4.26 | 80,000 |
| January 08, 2026 | 4.2 | 4.22 | 0 | 4.29 | 4.14 | 9,300 |
| January 07, 2026 | 4.14 | 4.21 | 0 | 4.38 | 4.14 | 15,800 |
| January 06, 2026 | 4.05 | 4.09 | 0 | 4.43 | 4 | 66,710 |
| January 05, 2026 | 4.12 | 4.07 | 0 | 4.12 | 4.05 | 3,200 |
| January 02, 2026 | 4.06 | 4.11 | 0 | 4.14 | 4.06 | 3,200 |
| December 31, 2025 | 4.02 | 4.13 | 0 | 4.13 | 4.01 | 9,700 |
| December 30, 2025 | 4.02 | 4.04 | 0 | 4.04 | 4 | 7,630 |
| December 29, 2025 | 4.01 | 4.02 | 0 | 4.09 | 3.97 | 17,400 |
| December 26, 2025 | 4.06 | 4.06 | 0 | 4.12 | 4.06 | 34,936 |
| December 24, 2025 | 4.01 | 4.07 | 0 | 4.08 | 4.01 | 6,213 |
| December 23, 2025 | 4 | 4.01 | 0 | 4.11 | 3.81 | 13,045 |
| December 22, 2025 | 4.22 | 4.03 | 0 | 4.22 | 4 | 16,500 |
| December 19, 2025 | 3.78 | 3.8 | 0 | 3.88 | 3.73 | 17,410 |
| December 18, 2025 | 3.75 | 3.77 | 0 | 3.81 | 3.72 | 26,400 |
| December 17, 2025 | 3.68 | 3.71 | 0 | 3.81 | 3.68 | 25,300 |
| December 16, 2025 | 3.76 | 3.7 | 0 | 3.81 | 3.7 | 60,400 |