Sono-Tek Corporation (SOTK)
NASDAQ: SOTK · Real-Time Price · USD
5.32
+0.27 (5.35%)
At close: Jun 26, 2026, 4:00 PM EDT
5.35
+0.03 (0.56%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Sono-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4.69 | 4.94 | 4.69 | 4.81 | 4.81 | 2.56% | 23,875 |
| Apr 28, 2026 | 4.86 | 4.91 | 4.52 | 4.69 | 4.69 | -3.50% | 62,429 |
| Apr 27, 2026 | 4.67 | 4.99 | 4.58 | 4.86 | 4.86 | 3.40% | 70,106 |
| Apr 24, 2026 | 4.27 | 4.72 | 4.27 | 4.70 | 4.70 | 8.29% | 58,692 |
| Apr 23, 2026 | 4.38 | 4.44 | 4.25 | 4.34 | 4.34 | 0.70% | 39,747 |
| Apr 22, 2026 | 4.12 | 4.36 | 4.12 | 4.31 | 4.31 | 4.11% | 17,487 |
| Apr 21, 2026 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | 1.22% | 7,861 |
| Apr 20, 2026 | 4.12 | 4.24 | 4.07 | 4.09 | 4.09 | -2.15% | 32,736 |
| Apr 17, 2026 | 4.19 | 4.23 | 4.05 | 4.18 | 4.18 | -0.24% | 14,288 |
| Apr 16, 2026 | 4.18 | 4.24 | 4.03 | 4.19 | 4.19 | 2.95% | 21,645 |
| Apr 15, 2026 | 4.01 | 4.08 | 3.99 | 4.07 | 4.07 | - | 25,267 |
| Apr 14, 2026 | 4.04 | 4.10 | 3.98 | 4.07 | 4.07 | 2.52% | 64,457 |
| Apr 13, 2026 | 3.95 | 4.10 | 3.95 | 3.97 | 3.97 | 0.51% | 20,622 |
| Apr 10, 2026 | 4.05 | 4.10 | 3.95 | 3.95 | 3.95 | -1.50% | 23,182 |
| Apr 9, 2026 | 4.07 | 4.21 | 3.99 | 4.01 | 4.01 | -0.99% | 4,358 |
| Apr 8, 2026 | 3.93 | 4.20 | 3.93 | 4.05 | 4.05 | 2.27% | 9,830 |
| Apr 7, 2026 | 4.04 | 4.07 | 3.91 | 3.96 | 3.96 | -0.25% | 18,279 |
| Apr 6, 2026 | 3.91 | 4.01 | 3.86 | 3.97 | 3.97 | -1.00% | 48,060 |
| Apr 2, 2026 | 4.09 | 4.09 | 3.98 | 4.01 | 4.01 | 1.52% | 7,922 |
| Apr 1, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -2.71% | 7,625 |
| Mar 31, 2026 | 4.07 | 4.18 | 4.04 | 4.06 | 4.06 | 1.00% | 9,095 |
| Mar 30, 2026 | 4.09 | 4.13 | 3.97 | 4.02 | 4.02 | -1.95% | 18,416 |
| Mar 27, 2026 | 4.01 | 4.19 | 4.00 | 4.10 | 4.10 | 1.49% | 11,289 |
| Mar 26, 2026 | 3.99 | 4.08 | 3.98 | 4.04 | 4.04 | 1.51% | 4,019 |
| Mar 25, 2026 | 4.07 | 4.22 | 3.93 | 3.98 | 3.98 | - | 15,316 |
| Mar 24, 2026 | 4.10 | 4.22 | 3.97 | 3.98 | 3.98 | -2.93% | 32,257 |
| Mar 23, 2026 | 3.97 | 4.35 | 3.90 | 4.10 | 4.10 | 4.59% | 18,527 |
| Mar 20, 2026 | 4.06 | 4.27 | 3.89 | 3.92 | 3.92 | -3.21% | 76,120 |
| Mar 19, 2026 | 4.25 | 4.27 | 4.03 | 4.05 | 4.05 | -1.46% | 23,027 |
| Mar 18, 2026 | 4.29 | 4.29 | 4.11 | 4.11 | 4.11 | -1.67% | 11,684 |
| Mar 17, 2026 | 4.41 | 4.46 | 4.18 | 4.18 | 4.18 | -5.22% | 18,841 |
| Mar 16, 2026 | 4.26 | 4.49 | 4.23 | 4.41 | 4.41 | 5.25% | 35,167 |
| Mar 13, 2026 | 4.14 | 4.25 | 4.14 | 4.19 | 4.19 | 1.21% | 9,714 |
| Mar 12, 2026 | 4.25 | 4.26 | 4.14 | 4.14 | 4.14 | -2.82% | 8,215 |
| Mar 11, 2026 | 4.11 | 4.32 | 4.11 | 4.26 | 4.26 | 3.65% | 25,325 |
| Mar 10, 2026 | 3.86 | 4.11 | 3.85 | 4.11 | 4.11 | 6.75% | 10,746 |
| Mar 9, 2026 | 4.00 | 4.03 | 3.78 | 3.85 | 3.85 | -2.53% | 87,551 |
| Mar 6, 2026 | 4.03 | 4.10 | 3.90 | 3.95 | 3.95 | -1.00% | 19,989 |
| 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% | 24,917 |
| Mar 2, 2026 | 4.29 | 4.40 | 4.23 | 4.23 | 4.23 | -1.40% | 44,878 |
| Feb 27, 2026 | 4.39 | 4.54 | 4.21 | 4.29 | 4.29 | -1.15% | 45,657 |
| Feb 26, 2026 | 4.57 | 4.65 | 4.31 | 4.34 | 4.34 | -0.23% | 72,896 |
| Feb 25, 2026 | 4.20 | 4.75 | 4.11 | 4.35 | 4.35 | 5.58% | 67,530 |
| 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% | 30,989 |
| 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% | 12,668 |
| Feb 17, 2026 | 4.10 | 4.20 | 4.10 | 4.13 | 4.13 | 0.73% | 9,537 |
| 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% | 33,728 |
| Feb 5, 2026 | 4.13 | 4.38 | 4.13 | 4.19 | 4.19 | -0.24% | 19,774 |
| Feb 4, 2026 | 4.20 | 4.22 | 4.07 | 4.20 | 4.20 | 1.20% | 49,382 |
| Feb 3, 2026 | 4.25 | 4.25 | 3.83 | 4.15 | 4.15 | -0.95% | 77,882 |