Sono-Tek Corporation (SOTK)
NASDAQ: SOTK
· Real-Time Price · USD
4.24
0.06 (1.44%)
At close: Sep 26, 2025, 3:49 PM
4.16
-1.89%
After-hours: Sep 26, 2025, 04:07 PM EDT
SOTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.11 | 4.25 | 4.09 | 4.24 | 4.24 | 1.44% | 8,981 |
| Sep 25, 2025 | 4.24 | 4.28 | 4.18 | 4.18 | 4.18 | 0.00% | 2,800 |
| Sep 24, 2025 | 4.29 | 4.29 | 4.14 | 4.18 | 4.18 | -0.48% | 15,626 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -1.87% | 4,900 |
| Sep 22, 2025 | 4.18 | 4.35 | 4.18 | 4.28 | 4.28 | 2.64% | 8,900 |
| Sep 19, 2025 | 4.09 | 4.20 | 4.09 | 4.17 | 4.17 | 1.96% | 23,938 |
| Sep 18, 2025 | 4.05 | 4.18 | 4.03 | 4.09 | 4.09 | -0.24% | 34,936 |
| Sep 17, 2025 | 3.87 | 4.14 | 3.87 | 4.10 | 4.10 | 7.05% | 34,800 |
| Sep 16, 2025 | 3.77 | 3.89 | 3.76 | 3.83 | 3.83 | 1.32% | 14,800 |
| Sep 15, 2025 | 3.90 | 4.04 | 3.65 | 3.78 | 3.78 | -3.32% | 39,500 |
| Sep 12, 2025 | 4.08 | 4.15 | 3.91 | 3.91 | 3.91 | -4.17% | 21,626 |
| Sep 11, 2025 | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | -0.73% | 23,339 |
| Sep 10, 2025 | 4.04 | 4.23 | 4.01 | 4.11 | 4.11 | 3.01% | 35,700 |
| Sep 9, 2025 | 4.02 | 4.05 | 3.82 | 3.99 | 3.99 | -0.75% | 30,400 |
| Sep 8, 2025 | 3.92 | 4.08 | 3.92 | 4.02 | 4.02 | 2.55% | 36,900 |
| Sep 5, 2025 | 3.59 | 4.07 | 3.58 | 3.92 | 3.92 | 7.10% | 114,914 |
| Sep 4, 2025 | 3.53 | 3.67 | 3.52 | 3.66 | 3.66 | 1.95% | 58,922 |
| Sep 3, 2025 | 3.50 | 3.74 | 3.37 | 3.59 | 3.59 | 7.16% | 134,000 |
| Sep 2, 2025 | 3.36 | 3.38 | 3.35 | 3.35 | 3.35 | -1.47% | 11,038 |
| Aug 29, 2025 | 3.45 | 3.45 | 3.36 | 3.40 | 3.40 | 1.49% | 11,410 |