NASDAQ : SOTK
Sono-Tek Corporation — Price history
Technology · Scientific & Technical Instruments · United States
Last price 5.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sono-Tek Corporation (SOTK) closed at 4.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.1 | 5.15 | 4.8 | 4.81 | 238,258 | -7.50% |
| 2026-10-29 | 5.29 | 5.382 | 5.1 | 5.2 | 22,799 | -3.70% |
| 2026-10-28 | 5.38 | 5.525 | 5.305 | 5.4 | 86,244 | +0.37% |
| 2026-10-27 | 5.18 | 5.435 | 5.18 | 5.38 | 65,925 | +4.67% |
| 2026-10-26 | 5.33 | 5.71 | 5.1 | 5.14 | 117,500 | -2.28% |
| 2026-10-23 | 5.09 | 5.328 | 5.06 | 5.26 | 104,227 | +3.34% |
| 2026-10-22 | 5.1 | 5.12 | 4.92 | 5.09 | 156,742 | -1.93% |
| 2026-10-21 | 5.34 | 5.4 | 5.08 | 5.19 | 132,941 | -1.70% |
| 2026-10-20 | 5.47 | 5.53 | 5.23 | 5.28 | 132,187 | -3.47% |
| 2026-10-19 | 6.14 | 6.14 | 5.32 | 5.47 | 244,659 | -11.20% |
| 2026-10-16 | 6 | 6.355 | 5.512 | 6.16 | 151,990 | +0.90% |
| 2026-10-15 | 6.09 | 6.188 | 5.69 | 6.105 | 104,796 | -1.61% |
| 2026-10-14 | 5.775 | 6.47 | 5.25 | 6.205 | 387,326 | -12.85% |
| 2026-10-13 | 7.04 | 7.25 | 6.91 | 7.12 | 118,492 | -0.56% |
| 2026-10-12 | 7.09 | 7.35 | 6.73 | 7.16 | 223,894 | +1.13% |
| 2026-10-09 | 6.82 | 7.48 | 6.67 | 7.08 | 165,757 | +3.81% |
| 2026-10-08 | 6.75 | 7 | 6.38 | 6.82 | 115,795 | +1.04% |
| 2026-10-07 | 6.62 | 6.89 | 6 | 6.75 | 179,874 | +0.15% |
| 2026-10-06 | 7.12 | 7.31 | 6.69 | 6.74 | 237,583 | -1.03% |
| 2026-10-05 | 6.25 | 7.01 | 6.2 | 6.81 | 269,170 | +9.84% |
| 2026-10-02 | 5.94 | 6.2 | 5.84 | 6.2 | 118,816 | +6.53% |
| 2026-10-01 | 6 | 6.13 | 5.599 | 5.82 | 148,983 | -1.36% |
| 2026-09-30 | 5.52 | 6.38 | 5.3 | 5.9 | 566,382 | +18.47% |
| 2026-09-29 | 5.1 | 5.34 | 4.87 | 4.98 | 42,745 | -2.35% |
| 2026-09-28 | 5.01 | 5.296 | 4.98 | 5.1 | 65,055 | +1.80% |
| 2026-09-25 | 4.84 | 5.09 | 4.815 | 5.01 | 45,128 | +5.03% |
| 2026-09-24 | 4.86 | 4.86 | 4.66 | 4.77 | 37,004 | -1.85% |
| 2026-09-23 | 4.79 | 4.922 | 4.685 | 4.86 | 38,254 | +2.97% |
| 2026-09-22 | 4.78 | 4.85 | 4.655 | 4.72 | 30,612 | -1.67% |
| 2026-09-21 | 4.66 | 4.84 | 4.54 | 4.8 | 48,681 | +3.90% |
| 2026-09-18 | 4.5 | 4.66 | 4.36 | 4.62 | 380,226 | +3.12% |
| 2026-09-17 | 4.47 | 4.69 | 4.4 | 4.48 | 38,370 | +0.45% |
| 2026-09-16 | 4.54 | 4.659 | 4.28 | 4.46 | 70,274 | -0.89% |
| 2026-09-15 | 4.47 | 4.54 | 4.33 | 4.5 | 29,281 | +1.58% |
| 2026-09-14 | 4.51 | 4.59 | 4.25 | 4.43 | 65,317 | -3.49% |
| 2026-09-11 | 4.57 | 4.68 | 4.51 | 4.59 | 65,476 | +1.77% |
| 2026-09-10 | 4.61 | 4.845 | 4.4 | 4.51 | 52,337 | -3.22% |
| 2026-09-09 | 4.71 | 4.949 | 4.66 | 4.66 | 46,327 | -1.48% |
| 2026-09-08 | 5.04 | 5.125 | 4.525 | 4.73 | 158,169 | -5.78% |
| 2026-09-04 | 4.99 | 5.02 | 4.965 | 5.02 | 7,615 | +0.80% |
| 2026-09-03 | 4.99 | 4.99 | 4.93 | 4.98 | 9,343 | +0.61% |
| 2026-09-02 | 4.94 | 5.205 | 4.88 | 4.95 | 20,729 | +0.00% |
| 2026-09-01 | 5.19 | 5.23 | 4.94 | 4.95 | 15,909 | -6.78% |
| 2026-08-31 | 4.87 | 5.406 | 4.86 | 5.31 | 60,708 | +8.59% |
| 2026-08-28 | 5 | 5.04 | 4.87 | 4.89 | 27,106 | -2.78% |
| 2026-08-27 | 5.04 | 5.1 | 5.01 | 5.03 | 32,465 | -0.59% |
| 2026-08-26 | 5.2 | 5.3 | 5.05 | 5.06 | 41,138 | -3.80% |
| 2026-08-25 | 5.31 | 5.41 | 5.15 | 5.26 | 15,955 | -1.31% |
| 2026-08-24 | 5.38 | 5.62 | 5.3 | 5.33 | 17,801 | -2.65% |
| 2026-08-21 | 5.395 | 5.69 | 5.01 | 5.475 | 95,845 | +2.34% |
| 2026-08-20 | 5.2 | 5.5 | 5.2 | 5.35 | 34,181 | +1.52% |
| 2026-08-19 | 5.41 | 5.41 | 5.22 | 5.27 | 7,844 | +0.38% |
| 2026-08-18 | 5.32 | 5.408 | 5.22 | 5.25 | 12,252 | -2.78% |
| 2026-08-17 | 5.16 | 5.495 | 5.085 | 5.4 | 52,830 | +5.06% |
| 2026-08-14 | 5.11 | 5.22 | 5.075 | 5.14 | 7,426 | -0.29% |
| 2026-08-13 | 5.27 | 5.27 | 5.12 | 5.155 | 18,840 | -1.25% |
| 2026-08-12 | 5.18 | 5.36 | 5.16 | 5.22 | 29,512 | +1.36% |
| 2026-08-11 | 5.17 | 5.36 | 5.04 | 5.15 | 53,796 | +0.78% |
| 2026-08-10 | 5.25 | 5.32 | 5.01 | 5.11 | 64,487 | -3.04% |
| 2026-08-07 | 5.35 | 5.37 | 5.23 | 5.27 | 20,945 | -2.77% |
| 2026-08-06 | 5.47 | 5.49 | 5.3 | 5.42 | 19,775 | +0.56% |
| 2026-08-05 | 5.39 | 5.54 | 5.31 | 5.39 | 66,518 | +2.08% |
| 2026-08-04 | 5.4 | 5.4 | 4.9 | 5.28 | 70,399 | -0.38% |
| 2026-08-03 | 5.19 | 5.4 | 5.022 | 5.3 | 53,956 | +2.51% |
| 2026-07-31 | 5.23 | 5.23 | 5.02 | 5.17 | 27,504 | +0.78% |
| 2026-07-30 | 5.17 | 5.227 | 5.01 | 5.13 | 17,593 | -0.58% |
| 2026-07-29 | 5.22 | 5.225 | 4.915 | 5.16 | 37,100 | +0.98% |
| 2026-07-28 | 5.05 | 5.135 | 4.87 | 5.11 | 43,552 | +1.59% |
| 2026-07-27 | 5.14 | 5.42 | 4.86 | 5.03 | 59,019 | -3.08% |
| 2026-07-24 | 5.18 | 5.231 | 5.15 | 5.19 | 18,886 | -1.14% |
| 2026-07-23 | 5.46 | 5.625 | 5.178 | 5.25 | 27,669 | -6.08% |
| 2026-07-22 | 5.4 | 5.848 | 5.35 | 5.59 | 32,983 | +5.47% |
| 2026-07-21 | 5.42 | 5.5 | 5.3 | 5.3 | 59,648 | -1.49% |
| 2026-07-20 | 5.46 | 5.926 | 5.281 | 5.38 | 76,874 | -2.18% |
| 2026-07-17 | 5.56 | 5.56 | 5.355 | 5.5 | 15,062 | -1.26% |
| 2026-07-16 | 5.66 | 5.72 | 5.44 | 5.57 | 25,227 | -1.24% |
| 2026-07-15 | 5.35 | 5.69 | 5.35 | 5.64 | 70,741 | +5.62% |
| 2026-07-14 | 5.35 | 5.44 | 5.21 | 5.34 | 27,875 | -0.37% |
| 2026-07-13 | 5.54 | 5.62 | 5.25 | 5.36 | 57,709 | -3.25% |
| 2026-07-10 | 5.55 | 5.84 | 5.22 | 5.54 | 68,727 | +0.36% |
| 2026-07-09 | 5.54 | 5.565 | 5.31 | 5.52 | 76,744 | +3.37% |
| 2026-07-08 | 5.53 | 5.64 | 5.16 | 5.34 | 50,128 | +3.69% |
| 2026-07-07 | 5.48 | 5.84 | 5.06 | 5.15 | 82,747 | -7.87% |
| 2026-07-06 | 5.41 | 5.85 | 5.33 | 5.59 | 62,278 | +7.50% |
| 2026-07-02 | 5.95 | 5.95 | 5.14 | 5.2 | 61,393 | -11.56% |
| 2026-07-01 | 6.15 | 6.24 | 5.75 | 5.88 | 56,135 | -3.92% |
| 2026-06-30 | 5.4 | 6.236 | 5.4 | 6.12 | 141,075 | +14.61% |
| 2026-06-29 | 5.35 | 5.479 | 5.24 | 5.34 | 41,980 | +0.38% |
| 2026-06-26 | 5.04 | 5.415 | 5.04 | 5.32 | 52,810 | +5.35% |
| 2026-06-25 | 5.35 | 5.432 | 5.05 | 5.05 | 15,040 | -3.99% |
| 2026-06-24 | 5.3 | 5.478 | 5.205 | 5.26 | 17,085 | -1.68% |
| 2026-06-23 | 5.13 | 5.35 | 5.13 | 5.35 | 12,631 | +1.90% |
| 2026-06-22 | 5.33 | 5.383 | 5.11 | 5.25 | 37,273 | -0.76% |
| 2026-06-18 | 5.05 | 5.37 | 5.03 | 5.29 | 49,184 | +5.38% |
| 2026-06-17 | 5.11 | 5.16 | 4.96 | 5.02 | 15,574 | -1.76% |
| 2026-06-16 | 5.24 | 5.31 | 5 | 5.11 | 55,531 | -1.16% |
| 2026-06-15 | 5.28 | 5.39 | 5.012 | 5.17 | 42,989 | -1.34% |
| 2026-06-12 | 5.26 | 5.4 | 5.145 | 5.24 | 14,071 | -0.57% |
| 2026-06-11 | 5.13 | 5.28 | 5 | 5.27 | 22,595 | +2.93% |
| 2026-06-10 | 5.22 | 5.387 | 5.12 | 5.12 | 9,245 | -2.10% |
| 2026-06-09 | 5.44 | 5.445 | 5.15 | 5.23 | 37,993 | -2.06% |
| 2026-06-08 | 5.26 | 5.44 | 5.165 | 5.34 | 45,088 | +4.50% |
| 2026-06-05 | 5.5 | 5.5 | 5.014 | 5.11 | 49,797 | -8.75% |
| 2026-06-04 | 5.2 | 5.74 | 5.2 | 5.6 | 105,620 | +6.67% |
| 2026-06-03 | 5.2 | 5.28 | 5.01 | 5.25 | 21,445 | +1.16% |
| 2026-06-02 | 5.22 | 5.35 | 4.84 | 5.19 | 25,574 | -2.44% |
| 2026-06-01 | 5 | 5.59 | 5 | 5.32 | 140,587 | +7.69% |
| 2026-05-29 | 5.07 | 5.07 | 4.695 | 4.94 | 56,249 | +1.65% |
| 2026-05-28 | 5.32 | 5.35 | 4.617 | 4.86 | 68,588 | -8.47% |
| 2026-05-27 | 5.35 | 5.54 | 5.3 | 5.31 | 58,500 | +0.57% |
| 2026-05-26 | 5.25 | 5.49 | 5.18 | 5.28 | 55,181 | -0.19% |
| 2026-05-22 | 5.15 | 5.35 | 5.13 | 5.29 | 56,603 | +3.93% |
| 2026-05-21 | 5.15 | 5.15 | 5.015 | 5.09 | 25,368 | -0.78% |
| 2026-05-20 | 4.92 | 5.16 | 4.91 | 5.13 | 18,337 | +4.06% |
| 2026-05-19 | 4.82 | 5.15 | 4.82 | 4.93 | 18,639 | +1.02% |
| 2026-05-18 | 5.01 | 5.09 | 4.83 | 4.88 | 23,934 | -2.98% |
| 2026-05-15 | 4.93 | 5.17 | 4.925 | 5.03 | 14,230 | +0.20% |
| 2026-05-14 | 5.12 | 5.2 | 4.938 | 5.02 | 25,212 | -0.59% |
| 2026-05-13 | 4.91 | 5.2 | 4.91 | 5.05 | 18,802 | +5.87% |
| 2026-05-12 | 4.71 | 4.98 | 4.63 | 4.77 | 12,725 | -0.63% |