Dark

SOTK
Sono-Tek Corporation Common Stock
stock NASDAQ

At Close

Nov 26, 2025 3:59:30 PM EST

3.77USD-3.827%(-0.15)40,599

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-26	3.8200	3.8550	3.7700	3.7700	-3.827%	14,396	0.000%
2025-11-25	3.7500	3.9500	3.7500	3.9200	+1.031%	38,924	-3.827%
2025-11-24	4.0100	4.0100	3.8800	3.8800	-5.134%	11,712	-2.835%
2025-11-21	4.0000	4.0900	4.0000	4.0900	+2.250%	5,496	-7.824%
2025-11-20	3.9900	4.0000	3.9900	4.0000	+0.756%	11,861	-5.750%
2025-11-19	3.9100	4.0700	3.9100	3.9700	+1.018%	9,103	-5.038%
2025-11-18	4.1599	4.1599	3.9300	3.9300	-4.380%	10,827	-4.071%
2025-11-17	4.2900	4.3500	4.1100	4.1100	-4.196%	19,324	-8.273%
2025-11-14	4.4100	4.5300	4.2900	4.2900	-2.500%	4,870	-12.121%
2025-11-13	4.3800	4.4835	4.3800	4.4000	-0.452%	12,428	-14.318%
2025-11-12	4.3500	4.5499	4.3401	4.4200	+1.376%	81,852	-14.706%
2025-11-11	4.3700	4.3848	4.3002	4.3600	-1.134%	17,522	-13.532%
2025-11-10	4.5000	4.6550	4.4100	4.4100	-2.649%	21,570	-14.512%
2025-11-07	4.5900	4.7384	4.5300	4.5300	-1.092%	14,796	-16.777%
2025-11-06	4.5700	4.6685	4.5201	4.5800	-0.435%	5,526	-17.686%
2025-11-05	4.6700	4.8778	4.5500	4.6000	-0.217%	5,398	-18.043%
2025-11-04	4.8600	4.8600	4.5000	4.6100	-1.073%	42,107	-18.221%
2025-11-03	4.6000	4.9600	4.5600	4.6600	+3.097%	22,164	-19.099%
2025-10-31	4.5200	4.6300	4.4100	4.5200	-1.739%	31,198	-16.593%
2025-10-30	4.6900	4.8400	4.3600	4.6000	-2.748%	50,180	-18.043%
2025-10-29	4.5900	4.9550	4.4801	4.7300	+3.050%	22,734	-20.296%
2025-10-28	4.5500	4.7500	4.5500	4.5900	-0.542%	53,458	-17.865%
2025-10-27	4.5900	4.7499	4.4912	4.6150	+1.206%	72,149	-18.310%
2025-10-24	4.5400	4.8999	4.4198	4.5600	-0.654%	65,377	-17.325%
2025-10-23	4.5800	5.0000	4.4601	4.5900	+0.218%	37,048	-17.865%
2025-10-22	4.5900	5.0800	4.4200	4.5800	-0.866%	96,594	-17.686%
2025-10-21	4.3500	5.1500	4.3100	4.6200	+12.299%	176,318	-18.398%
2025-10-20	4.3100	4.3800	4.1100	4.1140	-0.867%	52,849	-8.362%
2025-10-17	4.1999	4.2000	4.1391	4.1500	-1.190%	7,494	-9.157%
2025-10-16	4.3200	4.4800	4.1500	4.2000	+1.695%	39,076	-10.238%
2025-10-15	4.1300	4.3480	4.1200	4.1300	+1.975%	51,219	-8.717%
2025-10-14	4.4100	4.4100	4.0500	4.0500	-3.571%	55,496	-6.914%
2025-10-13	4.3500	4.6700	4.1300	4.2000	-3.448%	98,213	-10.238%
2025-10-10	4.3800	4.4829	4.0800	4.3500	-0.909%	10,108	-13.333%
2025-10-09	4.3100	4.4299	4.1000	4.3899	-1.128%	13,367	-14.121%
2025-10-08	4.4500	4.5254	4.3055	4.4400	-0.225%	15,182	-15.090%
2025-10-07	4.4500	4.5450	4.4400	4.4500	-1.001%	9,465	-15.281%
2025-10-06	4.5600	4.5600	4.4500	4.4950	-0.553%	3,505	-16.129%
2025-10-03	4.5000	4.5588	4.4700	4.5200	+0.668%	5,426	-16.593%
2025-10-02	4.5700	4.6999	4.4700	4.4900	+0.605%	5,064	-16.036%
2025-10-01	4.4300	4.6100	4.4094	4.4630	+0.743%	15,108	-15.528%
2025-09-30	4.2500	4.5000	4.2110	4.4301	+3.266%	44,990	-14.900%
2025-09-29	4.2500	4.3500	4.2400	4.2900	+1.179%	20,441	-12.121%
2025-09-26	4.1100	4.2483	4.0900	4.2400	+1.435%	8,751	-11.085%
2025-09-25	4.2400	4.2795	4.1800	4.1800	0.000%	2,768	-9.809%
2025-09-24	4.2900	4.2900	4.1400	4.1800	-0.476%	15,626	-9.809%
2025-09-23	4.2981	4.2981	4.1852	4.2000	-1.869%	4,857	-10.238%
2025-09-22	4.1800	4.3499	4.1800	4.2800	+2.638%	8,877	-11.916%
2025-09-19	4.0900	4.1999	4.0861	4.1700	+1.956%	23,938	-9.592%
2025-09-18	4.0468	4.1800	4.0300	4.0900	-0.244%	34,936	-7.824%
2025-09-17	3.8730	4.1400	3.8730	4.1000	+7.050%	34,761	-8.049%
2025-09-16	3.7700	3.8865	3.7600	3.8300	+1.323%	14,782	-1.567%
2025-09-15	3.9000	4.0448	3.6500	3.7800	-3.325%	39,489	-0.265%
2025-09-12	4.0800	4.1500	3.9100	3.9100	-4.167%	21,626	-3.581%
2025-09-11	4.1550	4.1550	4.0700	4.0800	-0.730%	23,339	-7.598%
2025-09-10	4.0400	4.2300	4.0116	4.1100	+3.008%	35,675	-8.273%
2025-09-09	4.0200	4.0450	3.8200	3.9900	-0.746%	30,397	-5.514%
2025-09-08	3.9200	4.0800	3.9200	4.0200	+2.551%	36,876	-6.219%
2025-09-05	3.5860	4.0700	3.5812	3.9200	+7.104%	114,914	-3.827%
2025-09-04	3.5250	3.6700	3.5200	3.6600	+1.950%	58,922	+3.005%
2025-09-03	3.4991	3.7400	3.3700	3.5900	+7.164%	133,995	+5.014%
2025-09-02	3.3600	3.3800	3.3500	3.3500	-1.471%	11,038	+12.537%
2025-08-29	3.4450	3.4450	3.3641	3.4000	+1.493%	11,410	+10.882%
2025-08-28	3.4250	3.4250	3.3500	3.3500	0.000%	7,899	+12.537%
2025-08-27	3.4100	3.4792	3.3500	3.3500	-2.332%	13,533	+12.537%
2025-08-26	3.3000	3.5000	3.3000	3.4300	+3.625%	18,101	+9.913%
2025-08-25	3.3336	3.3583	3.3000	3.3100	+0.303%	3,450	+13.897%
2025-08-22	3.3048	3.3800	3.3000	3.3000	+1.538%	6,606	+14.242%
2025-08-21	3.3446	3.3446	3.2301	3.2500	-2.267%	3,874	+16.000%
2025-08-20	3.2729	3.3570	3.2501	3.3254	+1.694%	3,207	+13.370%
2025-08-19	3.2930	3.3400	3.2565	3.2700	-0.608%	2,571	+15.291%
2025-08-18	3.3300	3.3726	3.2550	3.2900	-0.309%	13,626	+14.590%
2025-08-15	3.2300	3.3050	3.2300	3.3002	+1.233%	9,286	+14.236%
2025-08-14	3.2301	3.3000	3.2301	3.2600	+0.929%	4,528	+15.644%
2025-08-13	3.2608	3.2753	3.2300	3.2300	-0.920%	1,806	+16.718%
2025-08-12	3.3000	3.3000	3.2600	3.2600	0.000%	2,932	+15.644%
2025-08-11	3.2700	3.3800	3.2600	3.2600	-0.912%	4,111	+15.644%
2025-08-08	3.2574	3.3615	3.2500	3.2900	+0.612%	6,504	+14.590%
2025-08-07	3.3052	3.3162	3.2700	3.2700	-1.802%	5,309	+15.291%
2025-08-06	3.2850	3.3599	3.2500	3.3300	+1.835%	2,965	+13.213%
2025-08-05	3.2500	3.3900	3.2500	3.2700	0.000%	6,270	+15.291%
2025-08-04	3.3800	3.3900	3.2700	3.2700	-1.208%	11,910	+15.291%
2025-08-01	3.3500	3.3589	3.2850	3.3100	0.000%	4,802	+13.897%
2025-07-31	3.2613	3.3500	3.2500	3.3100	+0.915%	6,941	+13.897%
2025-07-30	3.3481	3.3900	3.2800	3.2800	-0.606%	5,532	+14.939%
2025-07-29	3.3650	3.3999	3.3000	3.3000	-0.602%	4,162	+14.242%
2025-07-28	3.3800	3.3968	3.3200	3.3200	-2.065%	10,490	+13.554%
2025-07-25	3.3886	3.4000	3.3350	3.3900	+1.497%	5,323	+11.209%
2025-07-24	3.5500	3.5500	3.3400	3.3400	-5.138%	18,188	+12.874%
2025-07-23	3.5605	3.6092	3.5100	3.5209	-0.820%	7,842	+7.075%
2025-07-22	3.5806	3.6100	3.5500	3.5500	-0.838%	11,071	+6.197%
2025-07-21	3.5900	3.7237	3.5800	3.5800	-0.304%	8,978	+5.307%
2025-07-18	3.6000	3.6000	3.5600	3.5909	-0.529%	4,130	+4.988%
2025-07-17	3.5800	3.6100	3.5600	3.6100	+1.404%	15,365	+4.432%
2025-07-16	3.6450	3.6500	3.5600	3.5600	-3.418%	9,295	+5.899%
2025-07-15	3.6254	3.6860	3.6000	3.6860	+2.105%	3,321	+2.279%
2025-07-14	3.6000	3.6945	3.6000	3.6100	-0.551%	5,353	+4.432%
2025-07-11	3.7409	3.7409	3.6150	3.6300	-2.941%	9,024	+3.857%
2025-07-10	3.7642	3.8243	3.6933	3.7400	-0.532%	8,041	+0.802%
2025-07-09	3.7210	3.7700	3.7125	3.7600	+3.581%	3,956	+0.266%
2025-07-08	3.7100	3.7800	3.6300	3.6300	-1.090%	10,487	+3.857%
2025-07-07	3.6600	3.7656	3.6600	3.6700	+0.548%	5,024	+2.725%
2025-07-03	3.6363	3.8200	3.6363	3.6500	+0.275%	6,963	+3.288%
2025-07-02	3.6487	3.8399	3.6400	3.6400	-2.413%	4,932	+3.571%
2025-07-01	3.6415	3.8000	3.6415	3.7300	-0.592%	4,195	+1.072%
2025-06-30	3.7386	3.7900	3.7200	3.7522	+3.366%	5,662	+0.474%
2025-06-27	3.7668	3.7900	3.6300	3.6300	-2.941%	10,670	+3.857%
2025-06-26	3.7450	3.8000	3.6900	3.7400	-0.267%	3,825	+0.802%
2025-06-25	3.8300	3.8300	3.6800	3.7500	-2.089%	3,155	+0.533%
2025-06-24	3.7101	3.8300	3.7101	3.8300	+2.133%	5,219	-1.567%
2025-06-23	3.8300	3.8300	3.7500	3.7500	-1.316%	6,457	+0.533%
2025-06-20	3.7000	3.8200	3.6914	3.8000	+0.529%	4,245	-0.789%
2025-06-18	3.7700	3.7980	3.7700	3.7800	+0.800%	2,058	-0.265%
2025-06-17	3.7500	3.7910	3.7500	3.7500	+0.806%	2,356	+0.533%
2025-06-16	3.7000	3.7900	3.6917	3.7200	+0.813%	6,522	+1.344%
2025-06-13	3.7792	3.7900	3.6900	3.6900	-2.122%	1,446	+2.168%
2025-06-12	3.6900	3.8186	3.6834	3.7700	+0.533%	2,797	0.000%
2025-06-11	3.7749	3.8200	3.6900	3.7500	-1.832%	19,944	+0.533%
2025-06-10	3.6000	3.8200	3.6000	3.8200	+4.372%	8,579	-1.309%
2025-06-09	3.6500	3.7250	3.6001	3.6600	-0.272%	5,078	+3.005%
2025-06-06	3.7800	3.7800	3.6600	3.6700	-3.869%	3,915	+2.725%
2025-06-05	3.6000	3.8213	3.6000	3.8177	-1.606%	8,129	-1.249%
2025-06-04	3.8000	3.8800	3.7450	3.8800	+4.865%	2,087	-2.835%
2025-06-03	3.8050	3.8499	3.7000	3.7000	-0.538%	6,492	+1.892%
2025-06-02	3.9100	3.9100	3.7001	3.7200	-3.377%	2,380	+1.344%
2025-05-30	3.8500	3.8979	3.7001	3.8500	+1.583%	6,534	-2.078%
2025-05-29	3.8100	3.8600	3.6389	3.7900	-2.405%	3,153	-0.528%
2025-05-28	4.1300	4.1300	3.7100	3.8834	+0.606%	14,102	-2.920%
2025-05-27	3.7300	4.0375	3.7200	3.8600	+1.312%	10,778	-2.332%
2025-05-23	3.7700	3.8500	3.7216	3.8100	+1.061%	5,883	-1.050%
2025-05-22	3.8200	3.9061	3.7700	3.7700	-0.265%	4,245	0.000%
2025-05-21	3.7200	3.9000	3.7200	3.7800	-5.500%	6,886	-0.265%
2025-05-20	3.7231	4.0000	3.7231	4.0000	+4.015%	3,065	-5.750%
2025-05-19	3.9400	3.9800	3.8300	3.8456	+0.146%	2,361	-1.966%
2025-05-16	4.0000	4.0000	3.8400	3.8400	-4.000%	7,347	-1.823%
2025-05-15	3.9727	4.0000	3.9727	4.0000	+0.756%	1,909	-5.750%
2025-05-14	3.9545	4.0500	3.7200	3.9700	+0.761%	11,277	-5.038%
2025-05-13	3.9000	3.9700	3.7500	3.9400	-0.084%	11,420	-4.315%
2025-05-12	3.7900	3.9433	3.7101	3.9433	+0.178%	11,450	-4.395%
2025-05-09	4.0193	4.0193	3.7500	3.9363	-1.205%	21,132	-4.225%
2025-05-08	3.7142	3.9843	3.7142	3.9843	-0.392%	5,109	-5.379%
2025-05-07	3.8700	4.0000	3.8700	4.0000	-0.249%	3,237	-5.750%
2025-05-06	4.0650	4.0712	3.9200	4.0100	+2.296%	2,769	-5.985%
2025-05-05	3.9500	4.0177	3.9178	3.9200	-2.122%	2,884	-3.827%
2025-05-02	4.0100	4.3776	3.9514	4.0050	-1.111%	5,708	-5.868%
2025-05-01	4.1590	4.1590	4.0500	4.0500	-0.491%	65,646	-6.914%
2025-04-30	3.9400	4.0950	3.9399	4.0700	+2.261%	7,471	-7.371%
2025-04-29	3.9700	3.9884	3.9399	3.9800	-1.106%	4,898	-5.276%
2025-04-28	3.7500	4.0800	3.7500	4.0245	+2.145%	7,261	-6.324%
2025-04-25	3.9683	3.9683	3.8042	3.9400	-2.716%	1,807	-4.315%
2025-04-24	3.8263	4.1049	3.7247	4.0500	+2.273%	10,442	-6.914%
2025-04-23	3.9100	3.9600	3.7073	3.9600	+3.125%	13,775	-4.798%
2025-04-22	3.6500	3.9123	3.6500	3.8400	+4.065%	8,119	-1.823%
2025-04-21	3.7300	3.7620	3.6500	3.6900	0.000%	13,495	+2.168%
2025-04-17	3.5700	3.7400	3.5600	3.6900	+2.500%	5,873	+2.168%
2025-04-16	3.5500	3.6649	3.5500	3.6000	0.000%	6,443	+4.722%
2025-04-15	3.5700	3.7600	3.5000	3.6000	+0.508%	12,112	+4.722%
2025-04-14	3.5900	3.6000	3.5700	3.5818	+0.199%	1,451	+5.254%
2025-04-11	3.5109	3.5747	3.5031	3.5747	+2.134%	3,064	+5.463%
2025-04-10	3.5918	3.6700	3.5000	3.5000	-0.701%	4,198	+7.714%
2025-04-09	3.5650	3.6158	3.5110	3.5247	-1.819%	4,343	+6.959%
2025-04-08	3.5900	3.6140	3.5000	3.5900	+1.304%	5,242	+5.014%
2025-04-07	3.5100	3.5728	3.5000	3.5438	-0.175%	3,359	+6.383%
2025-04-04	3.5700	3.5726	3.5000	3.5500	-0.560%	5,989	+6.197%
2025-04-03	3.5216	3.6176	3.5216	3.5700	+0.563%	1,850	+5.602%
2025-04-02	3.6000	3.6269	3.5431	3.5500	-3.005%	2,228	+6.197%
2025-04-01	3.5945	3.6900	3.5413	3.6600	+0.549%	4,693	+3.005%
2025-03-31	3.5500	3.7162	3.5500	3.6400	+2.247%	7,535	+3.571%
2025-03-28	3.5948	3.6800	3.5600	3.5600	-1.793%	4,150	+5.899%
2025-03-27	3.6700	3.7400	3.6250	3.6250	-0.549%	3,848	+4.000%
2025-03-26	3.6181	3.7117	3.6000	3.6450	+0.413%	11,194	+3.429%
2025-03-25	3.6900	3.7300	3.6300	3.6300	-1.359%	7,602	+3.857%
2025-03-24	3.6949	3.7300	3.6800	3.6800	-0.271%	10,683	+2.446%
2025-03-21	3.6516	3.6900	3.5700	3.6900	+3.073%	13,293	+2.168%
2025-03-20	3.6000	3.7214	3.5800	3.5800	-0.556%	3,391	+5.307%
2025-03-19	3.7300	3.7300	3.6000	3.6000	-0.826%	3,753	+4.722%
2025-03-18	3.6300	3.7286	3.6300	3.6300	-1.359%	1,528	+3.857%
2025-03-17	3.6600	3.6850	3.6250	3.6800	+1.377%	7,308	+2.446%
2025-03-14	3.6000	3.7200	3.6000	3.6300	+0.833%	17,691	+3.857%
2025-03-13	3.8660	3.8660	3.6000	3.6000	-2.439%	12,321	+4.722%
2025-03-12	3.6000	3.9542	3.6000	3.6900	+0.820%	6,285	+2.168%
2025-03-11	3.7220	3.8156	3.6283	3.6600	-0.272%	9,782	+3.005%
2025-03-10	3.6700	3.8299	3.6700	3.6700	-1.609%	5,336	+2.725%
2025-03-07	3.7300	3.7300	3.7300	3.7300	-0.134%	1	+1.072%
2025-03-06	3.6700	3.7350	3.6700	3.7350	+1.495%	2,902	+0.937%
2025-03-05	3.7700	3.7899	3.6800	3.6800	-2.646%	3,935	+2.446%
2025-03-04	3.6704	3.7812	3.6700	3.7800	+2.717%	2,648	-0.265%
2025-03-03	3.7450	3.8263	3.6649	3.6800	-0.541%	2,703	+2.446%
2025-02-28	3.6650	3.7000	3.6300	3.7000	+0.152%	2,504	+1.892%
2025-02-27	3.7200	3.8299	3.6944	3.6944	-3.540%	7,113	+2.046%
2025-02-26	3.6420	3.8300	3.6100	3.8300	+4.788%	2,332	-1.567%
2025-02-25	3.7100	3.7413	3.6300	3.6550	-0.679%	5,218	+3.146%
2025-02-24	3.6400	3.6800	3.6000	3.6800	+0.822%	19,086	+2.446%
2025-02-21	3.8500	3.8500	3.6001	3.6500	-5.685%	17,290	+3.288%
2025-02-20	3.8900	3.9300	3.8700	3.8700	-3.005%	940	-2.584%
2025-02-19	3.9600	3.9899	3.9600	3.9899	+3.634%	1,352	-5.511%
2025-02-18	3.8300	3.9740	3.8300	3.8500	-2.036%	5,410	-2.078%
2025-02-14	3.8800	3.9548	3.7700	3.9300	+2.880%	9,444	-4.071%
2025-02-13	3.7701	3.8771	3.7701	3.8200	0.000%	3,883	-1.309%
2025-02-12	3.9600	3.9600	3.8101	3.8200	-2.192%	2,087	-1.309%
2025-02-11	3.8200	3.9132	3.8100	3.9056	+2.241%	3,046	-3.472%
2025-02-10	3.8300	3.9900	3.8200	3.8200	-4.258%	2,804	-1.309%
2025-02-07	3.8300	3.9899	3.7700	3.9899	-0.253%	6,705	-5.511%
2025-02-06	3.8500	4.0000	3.8101	4.0000	+0.883%	3,720	-5.750%
2025-02-05	3.8229	4.0000	3.8229	3.9650	-0.627%	5,965	-4.918%
2025-02-04	3.9200	4.0533	3.8119	3.9900	-0.250%	5,692	-5.514%
2025-02-03	3.8700	4.0193	3.7852	4.0000	+1.010%	6,067	-5.750%
2025-01-31	3.8195	4.1317	3.7700	3.9600	+2.062%	15,753	-4.798%
2025-01-30	3.9803	3.9803	3.8200	3.8800	-1.772%	7,823	-2.835%
2025-01-29	3.9712	4.0300	3.9000	3.9500	-0.285%	2,475	-4.557%
2025-01-28	3.8800	3.9900	3.8800	3.9613	+0.541%	5,913	-4.829%
2025-01-27	3.8100	3.9400	3.8100	3.9400	+1.809%	2,680	-4.315%
2025-01-24	3.9300	3.9689	3.8100	3.8700	0.000%	7,174	-2.584%
2025-01-23	3.9100	4.1600	3.8100	3.8700	-1.023%	28,864	-2.584%
2025-01-22	3.9600	4.0000	3.8275	3.9100	-2.250%	6,122	-3.581%
2025-01-21	3.9806	4.0000	3.9500	4.0000	+1.937%	4,148	-5.750%
2025-01-17	3.8608	3.9681	3.7101	3.9240	+1.395%	7,791	-3.925%
2025-01-16	3.8753	3.9500	3.7251	3.8700	-0.998%	4,206	-2.584%
2025-01-15	3.8200	3.9316	3.6800	3.9090	-1.088%	14,504	-3.556%
2025-01-14	3.9193	3.9520	3.7500	3.9520	+4.828%	4,505	-4.605%
2025-01-13	3.9500	3.9500	3.5300	3.7700	-3.949%	8,828	0.000%
2025-01-10	4.0000	4.0726	3.9000	3.9250	-4.149%	37,874	-3.949%
2025-01-08	4.0200	4.1730	4.0200	4.0949	-2.964%	8,497	-7.934%
2025-01-07	4.2700	4.2700	4.0680	4.2200	-1.860%	4,703	-10.664%
2025-01-06	4.2800	4.3743	3.9000	4.3000	+2.748%	46,247	-12.326%
2025-01-03	4.2700	4.5900	4.0100	4.1850	-4.574%	30,643	-9.916%
2025-01-02	4.1723	4.4644	3.9600	4.3856	+9.367%	17,817	-14.037%
2024-12-31	4.1700	4.2200	3.9619	4.0100	-2.906%	11,770	-5.985%
2024-12-30	4.2500	6.0500	3.6100	4.1300	-3.953%	345,571	-8.717%
2024-12-27	4.2650	4.4400	4.0801	4.3000	+6.173%	29,895	-12.326%
2024-12-26	4.1352	4.1352	4.0500	4.0500	-2.761%	23,836	-6.914%
2024-12-24	4.1000	4.4430	4.1000	4.1650	-1.723%	5,178	-9.484%
2024-12-23	4.2600	4.2600	3.7100	4.2380	+0.189%	11,432	-11.043%
2024-12-20	4.3800	4.4035	4.2000	4.2300	-4.730%	17,791	-10.875%
2024-12-19	4.3900	4.4627	4.1800	4.4400	+1.139%	6,060	-15.090%
2024-12-18	4.3100	4.5600	4.3001	4.3900	+1.856%	8,763	-14.123%
2024-12-17	4.9400	4.9400	4.2200	4.3100	-11.859%	51,027	-12.529%
2024-12-16	4.8798	4.9200	4.8339	4.8899	+1.240%	8,630	-22.902%
2024-12-13	4.7000	4.8600	4.7000	4.8300	0.000%	7,029	-21.946%
2024-12-12	4.6010	4.8537	4.4700	4.8300	+7.095%	5,557	-21.946%
2024-12-11	4.7001	4.7700	4.5100	4.5100	-4.957%	7,923	-16.408%
2024-12-10	4.7000	4.8900	4.3799	4.7452	+0.962%	7,725	-20.551%
2024-12-09	4.5500	4.7000	4.5500	4.7000	+1.075%	4,346	-19.787%
2024-12-06	4.7200	4.9100	4.6500	4.6500	-3.326%	16,726	-18.925%
2024-12-05	4.6999	4.9499	4.6982	4.8100	+1.265%	39,887	-21.622%
2024-12-04	4.8600	4.9082	4.6857	4.7499	-2.265%	8,399	-20.630%
2024-12-03	4.6600	4.8600	4.6600	4.8600	+2.532%	6,434	-22.428%
2024-12-02	4.6200	4.8300	4.5700	4.7400	-0.061%	11,695	-20.464%
2024-11-29	4.6600	4.7500	4.6600	4.7429	+1.779%	8,743	-20.513%
2024-11-27	4.5608	4.7487	4.5608	4.6600	-0.640%	4,050	-19.099%
2024-11-26	4.6717	4.6900	4.6000	4.6900	+1.515%	2,411	-19.616%
2024-11-25	4.6301	4.7500	4.6200	4.6200	0.000%	13,386	-18.398%
2024-11-22	4.4162	4.6600	4.4162	4.6200	+2.898%	11,462	-18.398%
2024-11-21	4.4600	4.5400	4.4515	4.4899	-1.429%	2,138	-16.034%
2024-11-20	4.5014	4.5899	4.5014	4.5550	+1.448%	4,367	-17.234%
2024-11-19	4.4900	4.6000	4.4900	4.4900	-0.443%	22,967	-16.036%
2024-11-18	4.4800	4.5500	4.4800	4.5100	+0.911%	22,052	-16.408%
2024-11-15	4.3600	4.5000	4.2701	4.4693	+0.508%	5,664	-15.647%
2024-11-14	4.4500	4.4800	4.3500	4.4467	-1.182%	4,174	-15.218%
2024-11-13	4.3050	4.5000	4.3050	4.4999	+3.446%	8,275	-16.220%
2024-11-12	4.2609	4.3500	4.2100	4.3500	+0.928%	4,066	-13.333%
2024-11-11	4.2631	4.3900	4.2600	4.3100	-1.598%	3,813	-12.529%
2024-11-08	4.3700	4.4299	4.3700	4.3800	+2.576%	2,174	-13.927%
2024-11-07	4.3540	4.4256	4.2594	4.2700	-2.511%	10,284	-11.710%
2024-11-06	4.2500	4.4600	4.2500	4.3800	+1.860%	16,683	-13.927%
2024-11-05	4.3100	4.3867	4.3000	4.3000	-2.092%	2,669	-12.326%
2024-11-04	4.2900	4.3919	4.2900	4.3919	+2.855%	2,921	-14.160%
2024-11-01	4.3250	4.3261	4.2500	4.2700	+0.235%	2,039	-11.710%
2024-10-31	4.4100	4.4100	4.2300	4.2600	+0.709%	1,998	-11.502%
2024-10-30	4.4348	4.4400	4.2300	4.2300	-3.500%	4,891	-10.875%
2024-10-29	4.3897	4.4900	4.3300	4.3834	-1.937%	4,476	-13.994%
2024-10-28	4.3950	4.4800	4.3950	4.4700	-0.445%	2,189	-15.660%
2024-10-25	4.4800	4.4900	4.3200	4.4900	-0.222%	3,355	-16.036%
2024-10-24	4.3100	4.5000	4.3100	4.5000	+3.806%	23,603	-16.222%
2024-10-23	4.2998	4.3600	4.2820	4.3350	-2.584%	3,597	-13.033%
2024-10-22	4.3239	4.4900	4.1500	4.4500	-0.445%	28,466	-15.281%
2024-10-21	4.3600	4.4718	4.3100	4.4699	+0.787%	5,202	-15.658%
2024-10-18	4.4600	4.4823	4.3073	4.4350	-1.223%	9,463	-14.994%
2024-10-17	4.3025	4.4999	4.3000	4.4899	-0.002%	9,364	-16.034%
2024-10-16	4.5300	4.5300	4.2600	4.4900	+0.223%	22,384	-16.036%
2024-10-15	4.3500	4.4900	4.1404	4.4800	+3.944%	41,745	-15.848%
2024-10-14	4.1400	4.4900	4.1000	4.3100	+6.420%	18,409	-12.529%
2024-10-11	4.1800	4.1999	4.0100	4.0500	-2.407%	15,548	-6.914%
2024-10-10	4.2000	4.2000	4.1000	4.1499	-1.049%	6,628	-9.154%
2024-10-09	4.1200	4.2000	4.0600	4.1939	+3.044%	15,797	-10.108%
2024-10-08	4.1600	4.1947	4.0500	4.0700	-2.632%	19,711	-7.371%
2024-10-07	4.1900	4.1988	4.0500	4.1800	+0.146%	12,538	-9.809%
2024-10-04	4.0100	4.1900	4.0100	4.1739	+3.571%	6,331	-9.677%
2024-10-03	4.0300	4.1493	4.0300	4.0300	-2.201%	1,535	-6.452%
2024-10-02	4.0500	4.1500	4.0000	4.1207	-1.419%	15,963	-8.511%
2024-10-01	3.9652	4.1800	3.9436	4.1800	+3.722%	24,837	-9.809%
2024-09-30	3.9700	4.1400	3.9700	4.0300	-0.983%	11,680	-6.452%
2024-09-27	4.0000	4.1600	3.9599	4.0700	-1.691%	15,926	-7.371%
2024-09-26	4.0764	4.2000	3.9200	4.1400	+2.742%	8,458	-8.937%
2024-09-25	4.0728	4.0728	3.9200	4.0295	+2.013%	1,069	-6.440%
2024-09-24	3.7600	4.0899	3.7600	3.9500	+0.509%	12,667	-4.557%
2024-09-23	3.9500	4.0199	3.7900	3.9300	-0.506%	7,260	-4.071%
2024-09-20	4.0150	4.0150	3.8000	3.9500	-2.623%	18,641	-4.557%
2024-09-19	4.1000	4.1898	4.0000	4.0564	+2.694%	10,435	-7.060%
2024-09-18	4.0600	4.1299	3.9200	3.9500	-2.469%	7,628	-4.557%
2024-09-17	4.1050	4.1999	4.0500	4.0500	-1.220%	1,363	-6.914%
2024-09-16	4.1700	4.1999	4.1000	4.1000	0.000%	5,368	-8.049%
2024-09-13	4.2500	4.2500	4.0100	4.1000	-5.528%	12,502	-8.049%
2024-09-12	4.2100	4.3500	4.1300	4.3399	-0.002%	11,014	-13.132%
2024-09-11	4.2201	4.4873	4.2201	4.3400	-2.976%	2,164	-13.134%
2024-09-10	4.3898	4.4899	4.2116	4.4731	+1.893%	7,305	-15.718%
2024-09-09	4.0800	4.3992	4.0109	4.3900	+8.395%	14,594	-14.123%
2024-09-06	4.0458	4.0864	4.0100	4.0500	-2.407%	2,214	-6.914%
2024-09-05	4.1200	4.1800	4.0279	4.1499	-0.955%	8,932	-9.154%
2024-09-04	4.1855	4.1900	4.1100	4.1899	+1.208%	3,373	-10.022%
2024-09-03	4.1700	4.1899	4.0100	4.1399	-0.243%	6,291	-8.935%
2024-08-30	4.1200	4.1899	4.0000	4.1500	+1.467%	10,686	-9.157%
2024-08-29	4.0200	4.1899	4.0200	4.0900	-1.427%	13,358	-7.824%
2024-08-28	4.1700	4.1700	4.0112	4.1492	-0.734%	974	-9.139%
2024-08-27	4.0100	4.1799	4.0100	4.1799	0.000%	7,320	-9.806%
2024-08-26	4.0300	4.1799	4.0101	4.1799	+0.964%	2,304	-9.806%
2024-08-23	4.1700	4.1899	4.0500	4.1400	+0.488%	4,992	-8.937%
2024-08-22	4.0000	4.1199	4.0000	4.1199	+1.978%	2,266	-8.493%
2024-08-21	4.1500	4.1500	3.9700	4.0400	-2.415%	6,979	-6.683%
2024-08-20	4.1500	4.2205	4.1400	4.1400	-1.193%	892	-8.937%
2024-08-19	4.1500	4.1900	4.0300	4.1900	+0.966%	5,761	-10.024%
2024-08-16	4.1001	4.1499	4.0900	4.1499	-0.002%	4,937	-9.154%
2024-08-15	4.1899	4.2400	4.1100	4.1500	0.000%	20,739	-9.157%
2024-08-14	4.0500	4.1800	4.0500	4.1500	+4.010%	6,133	-9.157%
2024-08-13	3.6300	4.0400	3.6150	3.9900	+8.719%	42,107	-5.514%
2024-08-12	3.6700	3.6700	3.6000	3.6700	-0.539%	8,057	+2.725%
2024-08-09	3.6900	3.8200	3.5000	3.6899	-0.270%	18,785	+2.171%
2024-08-08	3.7200	3.8900	3.6000	3.6999	+0.541%	8,699	+1.895%
2024-08-07	3.7000	3.7500	3.6200	3.6800	-2.387%	4,291	+2.446%
2024-08-06	3.7900	3.8999	3.6000	3.7700	-0.528%	12,784	0.000%
2024-08-05	3.6300	3.7900	3.6300	3.7900	+0.265%	4,603	-0.528%
2024-08-02	3.9338	3.9364	3.7601	3.7800	-2.828%	16,375	-0.265%
2024-08-01	3.9000	3.9000	3.8300	3.8900	-2.013%	1,645	-3.085%
2024-07-31	3.8620	4.0400	3.8600	3.9699	+4.197%	24,957	-5.035%
2024-07-30	3.8100	3.9199	3.8000	3.8100	+0.263%	1,518	-1.050%
2024-07-29	3.9199	3.9200	3.8000	3.8000	-1.296%	4,281	-0.789%
2024-07-26	3.9199	3.9199	3.8000	3.8499	+0.026%	3,625	-2.075%
2024-07-25	3.9200	3.9200	3.8101	3.8489	-3.294%	2,973	-2.050%
2024-07-24	3.8300	3.9900	3.8300	3.9800	+2.710%	4,344	-5.276%
2024-07-23	4.0600	4.0600	3.7490	3.8750	-3.607%	203,892	-2.710%
2024-07-22	4.1800	4.1800	3.9800	4.0200	-2.190%	9,064	-6.219%
2024-07-19	4.2899	4.2899	4.0900	4.1100	-1.909%	1,510	-8.273%
2024-07-18	4.3200	4.3399	4.0800	4.1900	-3.454%	1,325	-10.024%
2024-07-17	4.2500	4.3399	4.1100	4.3399	+3.863%	2,687	-13.132%
2024-07-16	4.1900	4.3300	4.0200	4.1785	-1.448%	3,831	-9.776%
2024-07-15	4.3299	4.3399	4.1600	4.2399	-0.238%	4,743	-11.083%
2024-07-12	4.3000	4.3299	4.0400	4.2500	+3.659%	20,846	-11.294%
2024-07-11	4.0900	4.1999	3.9000	4.1000	+5.128%	31,996	-8.049%
2024-07-10	4.0450	4.0671	3.8700	3.9000	-4.645%	15,982	-3.333%
2024-07-09	4.0000	4.0900	3.8500	4.0900	+2.253%	15,922	-7.824%
2024-07-08	4.0697	4.0699	3.8900	3.9999	-2.203%	5,185	-5.748%
2024-07-05	4.0100	4.0900	3.8896	4.0900	+0.484%	1,869	-7.824%
2024-07-03	4.0899	4.0899	4.0050	4.0703	+0.750%	1,505	-7.378%
2024-07-02	4.1000	4.1799	4.0001	4.0400	-2.648%	2,545	-6.683%
2024-07-01	4.1350	4.1499	3.9201	4.1499	+7.233%	16,377	-9.154%
2024-06-28	4.0296	4.0296	3.8300	3.8700	-4.170%	43,121	-2.584%
2024-06-27	4.1100	4.1100	4.0000	4.0384	+0.708%	12,930	-6.646%
2024-06-26	4.1800	4.1800	4.0100	4.0100	-3.371%	20,668	-5.985%
2024-06-25	4.1600	4.1600	4.0500	4.1499	-2.353%	3,181	-9.154%
2024-06-24	4.0400	4.3300	4.0400	4.2499	-0.002%	10,784	-11.292%
2024-06-21	4.1000	4.2500	4.0000	4.2500	+1.432%	28,275	-11.294%
2024-06-20	4.0500	4.2301	4.0000	4.1900	+3.205%	15,512	-10.024%
2024-06-18	4.2400	4.2400	3.6200	4.0599	-4.473%	29,426	-7.141%
2024-06-17	4.1700	4.2500	4.1700	4.2500	-0.965%	1,918	-11.294%
2024-06-14	4.3400	4.3500	4.1898	4.2914	-1.347%	9,525	-12.150%
2024-06-13	4.3500	4.3500	4.3500	4.3500	+0.002%	514	-13.333%
2024-06-12	4.2001	4.3500	4.2001	4.3499	+1.396%	4,178	-13.331%
2024-06-11	4.4600	4.4600	4.2000	4.2900	-0.694%	8,069	-12.121%
2024-06-10	4.4800	4.4900	4.3200	4.3200	-3.784%	3,570	-12.731%
2024-06-07	4.4600	4.4899	4.4200	4.4899	0.000%	891	-16.034%

.dark-mode .F3glnG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3glnG{ color: #333333; background-color: white; border: 2px solid #333333; }SOTKSono-Tek Corporation Common Stockstock NASDAQ

SOTK
Sono-Tek Corporation Common Stock
stock NASDAQ