Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
3.880
-0.070 (-1.77%)
At close: Mar 9, 2026, 4:00 PM EDT
3.850
-0.030 (-0.77%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.03 | 3.78 | 3.91 | - | -1.01% | 67,196 |
| Mar 6, 2026 | 4.03 | 4.10 | 3.90 | 3.95 | 3.95 | -1.00% | 19,980 |
| Mar 5, 2026 | 4.08 | 4.17 | 3.97 | 3.99 | 3.99 | -0.99% | 28,750 |
| Mar 4, 2026 | 4.23 | 4.23 | 4.03 | 4.03 | 4.03 | -3.82% | 63,191 |
| Mar 3, 2026 | 4.25 | 4.38 | 4.17 | 4.19 | 4.19 | -0.95% | 24,912 |
| Mar 2, 2026 | 4.29 | 4.40 | 4.23 | 4.23 | 4.23 | -1.40% | 44,868 |
| Feb 27, 2026 | 4.39 | 4.54 | 4.21 | 4.29 | 4.29 | -1.15% | 45,656 |
| Feb 26, 2026 | 4.57 | 4.65 | 4.31 | 4.34 | 4.34 | -0.23% | 72,887 |
| Feb 25, 2026 | 4.20 | 4.75 | 4.11 | 4.35 | 4.35 | 5.58% | 67,517 |
| Feb 24, 2026 | 4.20 | 4.22 | 4.04 | 4.12 | 4.12 | 1.23% | 16,440 |
| Feb 23, 2026 | 4.04 | 4.20 | 4.01 | 4.07 | 4.07 | -0.49% | 30,986 |
| Feb 20, 2026 | 4.07 | 4.23 | 4.06 | 4.09 | 4.09 | -0.24% | 10,918 |
| Feb 19, 2026 | 4.06 | 4.27 | 4.06 | 4.10 | 4.10 | 0.99% | 6,974 |
| Feb 18, 2026 | 4.17 | 4.24 | 4.04 | 4.06 | 4.06 | -1.69% | 12,661 |
| Feb 17, 2026 | 4.10 | 4.20 | 4.10 | 4.13 | 4.13 | 0.73% | 9,511 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | -0.36% | 2,140 |
| Feb 12, 2026 | 4.11 | 4.24 | 4.06 | 4.12 | 4.12 | -0.84% | 11,478 |
| Feb 11, 2026 | 4.17 | 4.24 | 4.15 | 4.15 | 4.15 | -0.95% | 3,621 |
| Feb 10, 2026 | 4.04 | 4.20 | 4.04 | 4.19 | 4.19 | 4.23% | 6,650 |
| Feb 9, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | -1.47% | 58,779 |
| Feb 6, 2026 | 4.25 | 4.26 | 4.08 | 4.08 | 4.08 | -2.63% | 33,725 |
| Feb 5, 2026 | 4.13 | 4.38 | 4.13 | 4.19 | 4.19 | -0.24% | 19,656 |
| Feb 4, 2026 | 4.20 | 4.22 | 4.07 | 4.20 | 4.20 | 1.20% | 49,374 |
| Feb 3, 2026 | 4.25 | 4.25 | 3.83 | 4.15 | 4.15 | -0.95% | 77,881 |
| Feb 2, 2026 | 4.05 | 4.32 | 4.01 | 4.19 | 4.19 | 1.95% | 23,615 |
| Jan 30, 2026 | 4.32 | 4.34 | 4.11 | 4.11 | 4.11 | -6.16% | 26,261 |
| Jan 29, 2026 | 4.21 | 4.38 | 4.18 | 4.38 | 4.38 | 1.86% | 18,313 |
| Jan 28, 2026 | 4.35 | 4.41 | 4.10 | 4.30 | 4.30 | -0.69% | 22,735 |
| Jan 27, 2026 | 4.18 | 4.33 | 4.06 | 4.33 | 4.33 | 4.84% | 36,976 |
| Jan 26, 2026 | 4.05 | 4.19 | 3.77 | 4.13 | 4.13 | 0.49% | 38,030 |
| Jan 23, 2026 | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | 0.74% | 14,346 |
| Jan 22, 2026 | 4.12 | 4.21 | 4.01 | 4.08 | 4.08 | 1.49% | 20,141 |
| Jan 21, 2026 | 4.14 | 4.21 | 4.02 | 4.02 | 4.02 | -1.95% | 28,182 |
| Jan 20, 2026 | 4.08 | 4.38 | 4.02 | 4.10 | 4.10 | -0.24% | 15,786 |
| Jan 16, 2026 | 4.26 | 4.30 | 3.87 | 4.11 | 4.11 | -2.84% | 51,181 |
| Jan 15, 2026 | 4.23 | 4.37 | 4.02 | 4.23 | 4.23 | 3.68% | 100,659 |
| Jan 14, 2026 | 4.21 | 4.21 | 4.07 | 4.08 | 4.08 | -1.92% | 20,077 |
| Jan 13, 2026 | 4.09 | 4.24 | 4.04 | 4.16 | 4.16 | -0.48% | 8,200 |
| Jan 12, 2026 | 4.29 | 4.43 | 4.02 | 4.18 | 4.18 | -2.34% | 20,415 |
| Jan 9, 2026 | 4.28 | 4.45 | 4.26 | 4.28 | 4.28 | 1.42% | 79,968 |
| Jan 8, 2026 | 4.20 | 4.29 | 4.14 | 4.22 | 4.22 | 0.33% | 9,288 |
| Jan 7, 2026 | 4.15 | 4.38 | 4.15 | 4.21 | 4.21 | 2.84% | 15,753 |
| Jan 6, 2026 | 4.05 | 4.43 | 4.00 | 4.09 | 4.09 | 0.49% | 66,710 |
| Jan 5, 2026 | 4.12 | 4.12 | 4.05 | 4.07 | 4.07 | -0.97% | 3,038 |
| Jan 2, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | -0.48% | 3,192 |
| Dec 31, 2025 | 4.02 | 4.13 | 4.01 | 4.13 | 4.13 | 2.23% | 9,683 |
| Dec 30, 2025 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 7,630 |
| Dec 29, 2025 | 4.01 | 4.09 | 3.97 | 4.02 | 4.02 | -0.99% | 17,385 |
| Dec 26, 2025 | 4.06 | 4.12 | 4.06 | 4.06 | 4.06 | -0.25% | 34,936 |
| Dec 24, 2025 | 4.01 | 4.09 | 4.01 | 4.07 | 4.07 | 1.50% | 6,213 |
| Dec 23, 2025 | 4.00 | 4.11 | 3.81 | 4.01 | 4.01 | -0.50% | 13,045 |
| Dec 22, 2025 | 4.22 | 4.22 | 4.00 | 4.03 | 4.03 | 6.05% | 16,484 |
| Dec 19, 2025 | 3.78 | 3.88 | 3.73 | 3.80 | 3.80 | 0.80% | 17,410 |
| Dec 18, 2025 | 3.76 | 3.81 | 3.72 | 3.77 | 3.77 | 1.62% | 25,975 |
| Dec 17, 2025 | 3.68 | 3.81 | 3.68 | 3.71 | 3.71 | 0.27% | 25,261 |
| Dec 16, 2025 | 3.76 | 3.81 | 3.70 | 3.70 | 3.70 | 2.78% | 60,387 |
| Dec 15, 2025 | 3.79 | 3.79 | 3.60 | 3.60 | 3.60 | -1.37% | 34,092 |
| Dec 12, 2025 | 3.75 | 3.84 | 3.65 | 3.65 | 3.65 | -1.88% | 15,116 |
| Dec 11, 2025 | 3.52 | 3.84 | 3.52 | 3.72 | 3.72 | -2.62% | 8,215 |
| Dec 10, 2025 | 3.93 | 3.93 | 3.80 | 3.82 | 3.82 | - | 12,185 |
| Dec 9, 2025 | 3.85 | 3.95 | 3.82 | 3.82 | 3.82 | -1.80% | 7,146 |
| Dec 8, 2025 | 3.71 | 3.93 | 3.70 | 3.89 | 3.89 | 2.10% | 7,458 |
| Dec 5, 2025 | 3.84 | 3.84 | 3.61 | 3.81 | 3.81 | 0.79% | 12,242 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.75 | 3.78 | 3.78 | -3.82% | 4,054 |
| Dec 3, 2025 | 3.88 | 3.93 | 3.86 | 3.93 | 3.93 | 2.34% | 3,727 |
| Dec 2, 2025 | 3.70 | 3.85 | 3.70 | 3.84 | 3.84 | 3.50% | 10,199 |
| Dec 1, 2025 | 3.62 | 3.84 | 3.62 | 3.71 | 3.71 | 2.20% | 9,344 |
| Nov 28, 2025 | 3.78 | 3.78 | 3.40 | 3.63 | 3.63 | -2.16% | 42,874 |
| Nov 26, 2025 | 3.81 | 3.93 | 3.71 | 3.71 | 3.71 | -5.36% | 14,399 |
| Nov 25, 2025 | 3.83 | 3.95 | 3.68 | 3.92 | 3.92 | 0.90% | 38,927 |
| Nov 24, 2025 | 4.08 | 4.08 | 3.84 | 3.89 | 3.89 | -4.78% | 11,712 |
| Nov 21, 2025 | 3.94 | 4.09 | 3.94 | 4.08 | 4.08 | 2.26% | 5,496 |
| Nov 20, 2025 | 3.97 | 4.05 | 3.90 | 3.99 | 3.99 | 0.50% | 11,861 |
| Nov 19, 2025 | 3.91 | 4.07 | 3.91 | 3.97 | 3.97 | 1.02% | 9,103 |
| Nov 18, 2025 | 4.16 | 4.16 | 3.93 | 3.93 | 3.93 | -4.38% | 10,827 |
| Nov 17, 2025 | 4.29 | 4.35 | 4.11 | 4.11 | 4.11 | -4.20% | 19,324 |
| Nov 14, 2025 | 4.41 | 4.53 | 4.29 | 4.29 | 4.29 | -2.50% | 4,870 |
| Nov 13, 2025 | 4.38 | 4.48 | 4.38 | 4.40 | 4.40 | -0.45% | 12,428 |
| Nov 12, 2025 | 4.35 | 4.55 | 4.34 | 4.42 | 4.42 | 1.38% | 81,852 |
| Nov 11, 2025 | 4.37 | 4.39 | 4.30 | 4.36 | 4.36 | -1.13% | 17,522 |
| Nov 10, 2025 | 4.50 | 4.66 | 4.41 | 4.41 | 4.41 | -2.65% | 21,570 |
| Nov 7, 2025 | 4.59 | 4.74 | 4.53 | 4.53 | 4.53 | -1.09% | 14,796 |
| Nov 6, 2025 | 4.57 | 4.67 | 4.52 | 4.58 | 4.58 | -0.43% | 5,526 |
| Nov 5, 2025 | 4.67 | 4.88 | 4.55 | 4.60 | 4.60 | -0.22% | 5,398 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.50 | 4.61 | 4.61 | -1.07% | 42,107 |
| Nov 3, 2025 | 4.60 | 4.96 | 4.56 | 4.66 | 4.66 | 3.10% | 22,164 |
| Oct 31, 2025 | 4.52 | 4.63 | 4.41 | 4.52 | 4.52 | -1.74% | 31,198 |
| Oct 30, 2025 | 4.69 | 4.84 | 4.36 | 4.60 | 4.60 | -2.75% | 50,180 |
| Oct 29, 2025 | 4.59 | 4.96 | 4.48 | 4.73 | 4.73 | 3.05% | 22,734 |
| Oct 28, 2025 | 4.55 | 4.75 | 4.55 | 4.59 | 4.59 | -0.54% | 53,458 |
| Oct 27, 2025 | 4.59 | 4.75 | 4.49 | 4.62 | 4.62 | 1.21% | 72,149 |
| Oct 24, 2025 | 4.54 | 4.90 | 4.42 | 4.56 | 4.56 | -0.65% | 65,377 |
| Oct 23, 2025 | 4.58 | 5.00 | 4.46 | 4.59 | 4.59 | 0.22% | 37,048 |
| Oct 22, 2025 | 4.59 | 5.08 | 4.42 | 4.58 | 4.58 | -0.87% | 96,594 |
| Oct 21, 2025 | 4.35 | 5.15 | 4.31 | 4.62 | 4.62 | 12.30% | 176,318 |
| Oct 20, 2025 | 4.31 | 4.38 | 4.11 | 4.11 | 4.11 | -0.87% | 52,849 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -1.19% | 7,494 |
| Oct 16, 2025 | 4.32 | 4.48 | 4.15 | 4.20 | 4.20 | 1.69% | 39,076 |
| Oct 15, 2025 | 4.13 | 4.35 | 4.12 | 4.13 | 4.13 | 1.98% | 51,219 |
| Oct 14, 2025 | 4.41 | 4.41 | 4.05 | 4.05 | 4.05 | -3.57% | 55,496 |