Sono-Tek Corporation SOTK
NASDAQ · United States · Producer Manufacturing
$5.79-0.11 (-1.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.79 | -1.93% | $5.98 | $6.13 | $5.60 | 99.77K |
| 2026-09-30 | $5.90 | +18.47% | $5.52 | $6.38 | $5.30 | 565.40K |
| 2026-09-29 | $4.98 | -2.35% | $5.10 | $5.34 | $4.87 | 42.60K |
| 2026-09-28 | $5.10 | +1.80% | $5.01 | $5.30 | $4.98 | 65.00K |
| 2026-09-25 | $5.01 | +5.03% | $4.84 | $5.09 | $4.82 | 45.10K |
| 2026-09-24 | $4.77 | -1.85% | $4.86 | $4.86 | $4.66 | 36.80K |
| 2026-09-23 | $4.86 | +2.97% | $4.79 | $4.92 | $4.69 | 38.30K |
| 2026-09-22 | $4.72 | -1.67% | $4.78 | $4.85 | $4.66 | 30.60K |
| 2026-09-21 | $4.80 | +3.90% | $4.66 | $4.84 | $4.54 | 48.70K |
| 2026-09-18 | $4.62 | +3.12% | $4.50 | $4.66 | $4.36 | 380.20K |
| 2026-09-17 | $4.48 | +0.45% | $4.47 | $4.69 | $4.40 | 38.40K |
| 2026-09-16 | $4.46 | -0.89% | $4.54 | $4.66 | $4.28 | 69.20K |
| 2026-09-15 | $4.50 | +1.58% | $4.47 | $4.54 | $4.33 | 29.30K |
| 2026-09-14 | $4.43 | -3.49% | $4.51 | $4.59 | $4.25 | 65.30K |
| 2026-09-11 | $4.59 | +1.77% | $4.57 | $4.68 | $4.51 | 65.50K |
| 2026-09-10 | $4.51 | -3.22% | $4.61 | $4.85 | $4.40 | 52.30K |
| 2026-09-09 | $4.66 | -1.48% | $4.71 | $4.95 | $4.66 | 46.30K |
| 2026-09-08 | $4.73 | -5.78% | $5.04 | $5.13 | $4.53 | 158.00K |
| 2026-09-04 | $5.02 | +0.80% | $4.99 | $5.02 | $4.97 | 7.60K |
| 2026-09-03 | $4.98 | +0.61% | $4.99 | $4.99 | $4.93 | 9.30K |
| 2026-09-02 | $4.95 | 0.00% | $4.94 | $5.21 | $4.88 | 20.70K |
| 2026-09-01 | $4.95 | -6.78% | $5.19 | $5.23 | $4.94 | 15.90K |
| 2026-08-31 | $5.31 | +8.59% | $4.87 | $5.41 | $4.86 | 60.40K |
| 2026-08-28 | $4.89 | -2.78% | $5.00 | $5.04 | $4.87 | 27.10K |
| 2026-08-27 | $5.03 | -0.59% | $5.04 | $5.10 | $5.01 | 32.50K |
| 2026-08-26 | $5.06 | -3.80% | $5.20 | $5.30 | $5.05 | 41.10K |
| 2026-08-25 | $5.26 | -1.31% | $5.31 | $5.41 | $5.15 | 16.00K |
| 2026-08-24 | $5.33 | -2.74% | $5.38 | $5.62 | $5.30 | 17.80K |
| 2026-08-21 | $5.48 | +2.43% | $5.40 | $5.69 | $5.01 | 95.50K |
| 2026-08-20 | $5.35 | +1.52% | $5.20 | $5.50 | $5.20 | 34.20K |
| 2026-08-19 | $5.27 | +0.38% | $5.41 | $5.41 | $5.22 | 7.80K |
| 2026-08-18 | $5.25 | -2.78% | $5.32 | $5.41 | $5.22 | 12.30K |
| 2026-08-17 | $5.40 | +5.06% | $5.16 | $5.50 | $5.09 | 52.80K |
| 2026-08-14 | $5.14 | -0.39% | $5.11 | $5.22 | $5.08 | 7.40K |
| 2026-08-13 | $5.16 | -1.15% | $5.27 | $5.27 | $5.12 | 18.80K |
| 2026-08-12 | $5.22 | +1.36% | $5.18 | $5.36 | $5.16 | 29.50K |
| 2026-08-11 | $5.15 | +0.78% | $5.17 | $5.36 | $5.04 | 53.80K |
| 2026-08-10 | $5.11 | -3.04% | $5.25 | $5.32 | $5.01 | 64.40K |
| 2026-08-07 | $5.27 | -2.77% | $5.35 | $5.37 | $5.23 | 20.90K |
| 2026-08-06 | $5.42 | +0.56% | $5.47 | $5.49 | $5.30 | 19.80K |
| 2026-08-05 | $5.39 | +2.08% | $5.39 | $5.54 | $5.31 | 66.50K |
| 2026-08-04 | $5.28 | -0.38% | $5.40 | $5.40 | $4.90 | 70.40K |
| 2026-08-03 | $5.30 | +2.51% | $5.19 | $5.40 | $5.02 | 54.00K |
| 2026-07-31 | $5.17 | +0.78% | $5.23 | $5.23 | $5.02 | 27.50K |
| 2026-07-30 | $5.13 | -0.58% | $5.17 | $5.23 | $5.01 | 17.60K |
| 2026-07-29 | $5.16 | +0.98% | $5.22 | $5.23 | $4.91 | 37.10K |
| 2026-07-28 | $5.11 | +1.59% | $5.05 | $5.14 | $4.87 | 43.50K |
| 2026-07-27 | $5.03 | -3.08% | $5.14 | $5.42 | $4.86 | 59.00K |
| 2026-07-24 | $5.19 | -1.14% | $5.18 | $5.23 | $5.15 | 18.90K |
| 2026-07-23 | $5.25 | -6.08% | $5.46 | $5.63 | $5.18 | 27.70K |
| 2026-07-22 | $5.59 | +5.47% | $5.40 | $5.85 | $5.35 | 33.00K |
| 2026-07-21 | $5.30 | -1.49% | $5.42 | $5.50 | $5.30 | 59.60K |
| 2026-07-20 | $5.38 | -2.18% | $5.46 | $5.93 | $5.28 | 76.90K |
| 2026-07-17 | $5.50 | -1.26% | $5.56 | $5.56 | $5.36 | 15.10K |
| 2026-07-16 | $5.57 | -1.24% | $5.66 | $5.72 | $5.44 | 25.20K |
| 2026-07-15 | $5.64 | +5.62% | $5.35 | $5.69 | $5.35 | 70.70K |
| 2026-07-14 | $5.34 | -0.37% | $5.35 | $5.44 | $5.21 | 27.80K |
| 2026-07-13 | $5.36 | -3.25% | $5.54 | $5.62 | $5.25 | 57.70K |
| 2026-07-10 | $5.54 | +0.36% | $5.55 | $5.84 | $5.22 | 68.70K |
| 2026-07-09 | $5.52 | +3.37% | $5.54 | $5.57 | $5.31 | 76.70K |
| 2026-07-08 | $5.34 | +3.69% | $5.53 | $5.64 | $5.16 | 49.80K |
| 2026-07-07 | $5.15 | -7.87% | $5.48 | $5.84 | $5.06 | 82.70K |
| 2026-07-06 | $5.59 | +7.50% | $5.41 | $5.85 | $5.33 | 62.20K |
| 2026-07-02 | $5.20 | -11.56% | $5.95 | $5.95 | $5.14 | 59.70K |
| 2026-07-01 | $5.88 | -3.92% | $6.15 | $6.24 | $5.75 | 56.00K |
| 2026-06-30 | $6.12 | +14.61% | $5.40 | $6.24 | $5.40 | 141.10K |
| 2026-06-29 | $5.34 | +0.38% | $5.35 | $5.48 | $5.24 | 42.00K |
| 2026-06-26 | $5.32 | +5.35% | $5.04 | $5.42 | $5.04 | 52.80K |
| 2026-06-25 | $5.05 | -3.99% | $5.35 | $5.43 | $5.05 | 15.00K |
| 2026-06-24 | $5.26 | -1.68% | $5.30 | $5.48 | $5.21 | 17.10K |
| 2026-06-23 | $5.35 | +1.90% | $5.13 | $5.35 | $5.13 | 12.60K |
| 2026-06-22 | $5.25 | -0.76% | $5.33 | $5.38 | $5.11 | 37.30K |
| 2026-06-18 | $5.29 | +5.38% | $5.05 | $5.37 | $5.03 | 49.20K |
| 2026-06-17 | $5.02 | -1.76% | $5.11 | $5.16 | $4.96 | 15.60K |
| 2026-06-16 | $5.11 | -1.16% | $5.24 | $5.31 | $5.00 | 55.50K |
| 2026-06-15 | $5.17 | -1.34% | $5.28 | $5.39 | $5.01 | 43.00K |
| 2026-06-12 | $5.24 | -0.57% | $5.26 | $5.40 | $5.15 | 14.10K |
| 2026-06-11 | $5.27 | +2.93% | $5.13 | $5.28 | $5.00 | 22.60K |
| 2026-06-10 | $5.12 | -2.10% | $5.22 | $5.39 | $5.12 | 9.20K |
| 2026-06-09 | $5.23 | -2.06% | $5.44 | $5.45 | $5.15 | 38.00K |
| 2026-06-08 | $5.34 | +4.50% | $5.26 | $5.44 | $5.17 | 45.10K |
| 2026-06-05 | $5.11 | -8.75% | $5.50 | $5.50 | $5.01 | 49.70K |
| 2026-06-04 | $5.60 | +6.67% | $5.20 | $5.74 | $5.20 | 105.60K |
| 2026-06-03 | $5.25 | +1.16% | $5.20 | $5.28 | $5.01 | 21.40K |
| 2026-06-02 | $5.19 | -2.44% | $5.22 | $5.35 | $4.84 | 25.30K |
| 2026-06-01 | $5.32 | +7.69% | $5.00 | $5.59 | $5.00 | 140.60K |
| 2026-05-29 | $4.94 | +1.65% | $5.07 | $5.07 | $4.70 | 56.00K |
| 2026-05-28 | $4.86 | -8.47% | $5.32 | $5.35 | $4.62 | 68.60K |
| 2026-05-27 | $5.31 | +0.57% | $5.35 | $5.54 | $5.30 | 58.30K |
| 2026-05-26 | $5.28 | -0.19% | $5.25 | $5.49 | $5.18 | 55.20K |