Sono-Tek Corporation (SOTK)
3.68
0.06 (1.52%)
At close: Mar 28, 2025, 3:47 PM
3.62
-1.62%
After-hours: Mar 28, 2025, 04:27 PM EDT
SOTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.67 | 3.74 | 3.63 | 3.63 | -0.02 | -0.55% | 4,496 |
| Mar 26, 2025 | 3.62 | 3.71 | 3.60 | 3.65 | 0.02 | 0.55% | 11,200 |
| Mar 25, 2025 | 3.69 | 3.73 | 3.63 | 3.63 | -0.05 | -1.36% | 7,602 |
| Mar 24, 2025 | 3.69 | 3.73 | 3.68 | 3.68 | -0.01 | -0.27% | 10,700 |
| Mar 21, 2025 | 3.65 | 3.69 | 3.57 | 3.69 | 0.11 | 3.07% | 13,300 |
| Mar 20, 2025 | 3.60 | 3.72 | 3.58 | 3.58 | -0.02 | -0.56% | 3,400 |
| Mar 19, 2025 | 3.73 | 3.73 | 3.60 | 3.60 | -0.03 | -0.83% | 3,800 |
| Mar 18, 2025 | 3.63 | 3.73 | 3.63 | 3.63 | -0.05 | -1.36% | 1,528 |
| Mar 17, 2025 | 3.66 | 3.69 | 3.63 | 3.68 | 0.05 | 1.38% | 7,308 |
| Mar 14, 2025 | 3.60 | 3.72 | 3.60 | 3.63 | 0.03 | 0.83% | 17,700 |
| Mar 13, 2025 | 3.87 | 3.87 | 3.60 | 3.60 | -0.09 | -2.44% | 12,321 |
| Mar 12, 2025 | 3.60 | 3.95 | 3.60 | 3.69 | 0.03 | 0.82% | 6,300 |
| Mar 11, 2025 | 3.72 | 3.82 | 3.63 | 3.66 | -0.01 | -0.27% | 9,800 |
| Mar 10, 2025 | 3.67 | 3.83 | 3.67 | 3.67 | -0.07 | -1.87% | 5,336 |
| Mar 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 0.00% | 1 |
| Mar 6, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | 0.06 | 1.63% | 2,902 |
| Mar 5, 2025 | 3.77 | 3.79 | 3.68 | 3.68 | -0.10 | -2.65% | 3,935 |
| Mar 4, 2025 | 3.67 | 3.78 | 3.67 | 3.78 | 0.10 | 2.72% | 2,648 |
| Mar 3, 2025 | 3.75 | 3.83 | 3.66 | 3.68 | -0.02 | -0.54% | 2,703 |
| Feb 28, 2025 | 3.67 | 3.70 | 3.63 | 3.70 | 0.01 | 0.27% | 2,504 |
| Feb 27, 2025 | 3.72 | 3.83 | 3.69 | 3.69 | -0.14 | -3.66% | 7,609 |
| Feb 26, 2025 | 3.64 | 3.83 | 3.61 | 3.83 | 0.17 | 4.64% | 2,423 |
| Feb 25, 2025 | 3.71 | 3.74 | 3.63 | 3.66 | -0.02 | -0.54% | 5,218 |
| Feb 24, 2025 | 3.64 | 3.68 | 3.60 | 3.68 | 0.03 | 0.82% | 19,130 |
| Feb 21, 2025 | 3.85 | 3.85 | 3.60 | 3.65 | -0.22 | -5.68% | 17,300 |
| Feb 20, 2025 | 3.89 | 3.93 | 3.87 | 3.87 | -0.12 | -3.01% | 940 |
| Feb 19, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 0.14 | 3.64% | 1,400 |
| Feb 18, 2025 | 3.83 | 3.97 | 3.83 | 3.85 | -0.08 | -2.04% | 5,410 |
| Feb 14, 2025 | 3.88 | 3.95 | 3.77 | 3.93 | 0.11 | 2.88% | 9,444 |
| Feb 13, 2025 | 3.77 | 3.88 | 3.77 | 3.82 | 0.00 | 0.00% | 3,900 |
| Feb 12, 2025 | 3.96 | 3.96 | 3.81 | 3.82 | -0.09 | -2.30% | 2,100 |
| Feb 11, 2025 | 3.82 | 3.91 | 3.81 | 3.91 | 0.09 | 2.36% | 3,111 |
| Feb 10, 2025 | 3.83 | 3.99 | 3.82 | 3.82 | -0.17 | -4.26% | 2,804 |
| Feb 7, 2025 | 3.83 | 3.99 | 3.77 | 3.99 | -0.01 | -0.25% | 6,705 |
| Feb 6, 2025 | 3.85 | 4.00 | 3.81 | 4.00 | 0.03 | 0.76% | 3,720 |
| Feb 5, 2025 | 3.82 | 4.00 | 3.82 | 3.97 | -0.02 | -0.50% | 6,000 |
| Feb 4, 2025 | 3.92 | 4.05 | 3.81 | 3.99 | -0.01 | -0.25% | 5,700 |
| Feb 3, 2025 | 3.87 | 4.02 | 3.79 | 4.00 | 0.04 | 1.01% | 6,100 |
| Jan 31, 2025 | 3.82 | 4.13 | 3.77 | 3.96 | 0.08 | 2.06% | 15,800 |
| Jan 30, 2025 | 3.98 | 3.98 | 3.82 | 3.88 | -0.07 | -1.77% | 7,823 |
| Jan 29, 2025 | 3.97 | 4.03 | 3.90 | 3.95 | -0.01 | -0.25% | 2,500 |
| Jan 28, 2025 | 3.88 | 3.99 | 3.88 | 3.96 | 0.02 | 0.51% | 5,913 |
| Jan 27, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 0.07 | 1.81% | 2,700 |
| Jan 24, 2025 | 3.93 | 3.97 | 3.81 | 3.87 | 0.00 | 0.00% | 7,200 |
| Jan 23, 2025 | 3.91 | 4.16 | 3.81 | 3.87 | -0.04 | -1.02% | 28,900 |
| Jan 22, 2025 | 3.96 | 4.00 | 3.83 | 3.91 | -0.09 | -2.25% | 6,122 |
| Jan 21, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 0.08 | 2.04% | 4,148 |
| Jan 17, 2025 | 3.86 | 3.97 | 3.71 | 3.92 | 0.05 | 1.29% | 7,800 |
| Jan 16, 2025 | 3.88 | 3.95 | 3.73 | 3.87 | -0.04 | -1.02% | 4,206 |
| Jan 15, 2025 | 3.82 | 3.93 | 3.68 | 3.91 | -0.04 | -1.01% | 14,783 |