Dark

SOTK
Sono-Tek Corporation Common Stock
stock NASDAQ

At Close

Aug 14, 2026

5.14USD-0.291%(-0.02)7,426

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:18:30 AM EDT

5.41USD+5.007%(+0.26)100

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	5.1100	5.2200	5.0750	5.1400	-0.291%	7,426	0.000%
2026-08-13	5.2700	5.2700	5.1200	5.1550	-1.245%	18,840	-0.291%
2026-08-12	5.1800	5.3600	5.1600	5.2200	+1.359%	29,512	-1.533%
2026-08-11	5.1700	5.3600	5.0400	5.1500	+0.783%	53,796	-0.194%
2026-08-10	5.2500	5.3200	5.0100	5.1100	-3.036%	64,488	+0.587%
2026-08-07	5.3500	5.3700	5.2300	5.2700	-2.768%	20,945	-2.467%
2026-08-06	5.4700	5.4899	5.3000	5.4200	+0.557%	19,776	-5.166%
2026-08-05	5.3900	5.5401	5.3101	5.3900	+2.083%	66,518	-4.638%
2026-08-04	5.4000	5.4000	4.9000	5.2800	-0.377%	70,400	-2.652%
2026-08-03	5.1900	5.4000	5.0216	5.3000	+2.515%	53,956	-3.019%
2026-07-31	5.2300	5.2300	5.0200	5.1700	+0.780%	27,504	-0.580%
2026-07-30	5.1700	5.2268	5.0100	5.1300	-0.581%	17,593	+0.195%
2026-07-29	5.2200	5.2250	4.9148	5.1600	+0.978%	37,101	-0.388%
2026-07-28	5.0500	5.1350	4.8700	5.1100	+1.590%	43,553	+0.587%
2026-07-27	5.1400	5.4200	4.8600	5.0300	-3.083%	59,020	+2.187%
2026-07-24	5.1800	5.2307	5.1500	5.1900	-1.143%	18,887	-0.963%
2026-07-23	5.4600	5.6250	5.1780	5.2500	-6.082%	27,669	-2.095%
2026-07-22	5.4000	5.8476	5.3500	5.5900	+5.472%	32,984	-8.050%
2026-07-21	5.4200	5.5000	5.3000	5.3000	-1.487%	59,649	-3.019%
2026-07-20	5.4600	5.9260	5.2810	5.3800	-2.182%	76,874	-4.461%
2026-07-17	5.5600	5.5600	5.3550	5.5000	-1.257%	15,063	-6.545%
2026-07-16	5.6600	5.7200	5.4400	5.5700	-1.241%	25,228	-7.720%
2026-07-15	5.3500	5.6900	5.3500	5.6400	+5.618%	70,741	-8.865%
2026-07-14	5.3500	5.4400	5.2101	5.3400	-0.373%	27,652	-3.745%
2026-07-13	5.5400	5.6200	5.2501	5.3600	-3.249%	57,710	-4.104%
2026-07-10	5.5500	5.8400	5.2200	5.5400	+0.362%	68,728	-7.220%
2026-07-09	5.5400	5.5650	5.3100	5.5200	+3.371%	76,745	-6.884%
2026-07-08	5.5300	5.6400	5.1600	5.3400	+3.689%	50,128	-3.745%
2026-07-07	5.4800	5.8400	5.0601	5.1500	-7.871%	82,747	-0.194%
2026-07-06	5.4100	5.8499	5.3300	5.5900	+7.500%	62,279	-8.050%
2026-07-02	5.9500	5.9500	5.1400	5.2000	-11.565%	61,394	-1.154%
2026-07-01	6.1500	6.2399	5.7500	5.8800	-3.922%	56,135	-12.585%
2026-06-30	5.4000	6.2363	5.4000	6.1200	+14.607%	141,076	-16.013%
2026-06-29	5.3500	5.4794	5.2400	5.3400	+0.376%	41,980	-3.745%
2026-06-26	5.0400	5.4150	5.0400	5.3200	+5.347%	52,810	-3.383%
2026-06-25	5.3500	5.4321	5.0500	5.0500	-3.992%	15,041	+1.782%
2026-06-24	5.3000	5.4775	5.2050	5.2600	-1.682%	17,085	-2.281%
2026-06-23	5.1300	5.3500	5.1300	5.3500	+1.905%	12,632	-3.925%
2026-06-22	5.3300	5.3834	5.1100	5.2500	-0.756%	37,274	-2.095%
2026-06-18	5.0500	5.3700	5.0300	5.2900	+5.378%	49,185	-2.836%
2026-06-17	5.1100	5.1600	4.9600	5.0200	-1.761%	15,575	+2.390%
2026-06-16	5.2400	5.3100	5.0000	5.1100	-1.161%	55,531	+0.587%
2026-06-15	5.2800	5.3899	5.0120	5.1700	-1.336%	42,989	-0.580%
2026-06-12	5.2600	5.4000	5.1450	5.2400	-0.569%	14,071	-1.908%
2026-06-11	5.1300	5.2800	5.0000	5.2700	+2.930%	22,595	-2.467%
2026-06-10	5.2200	5.3873	5.1200	5.1200	-2.103%	9,245	+0.391%
2026-06-09	5.4400	5.4450	5.1500	5.2300	-2.060%	37,994	-1.721%
2026-06-08	5.2600	5.4399	5.1650	5.3400	+4.501%	45,088	-3.745%
2026-06-05	5.5000	5.5000	5.0136	5.1100	-8.750%	49,798	+0.587%
2026-06-04	5.2000	5.7400	5.2000	5.6000	+6.667%	105,621	-8.214%
2026-06-03	5.2000	5.2800	5.0100	5.2500	+1.156%	21,446	-2.095%
2026-06-02	5.2200	5.3500	4.8401	5.1900	-2.444%	25,575	-0.963%
2026-06-01	5.0000	5.5900	5.0000	5.3200	+7.692%	140,588	-3.383%
2026-05-29	5.0700	5.0700	4.6951	4.9400	+1.646%	56,250	+4.049%
2026-05-28	5.3200	5.3500	4.6165	4.8600	-8.475%	68,588	+5.761%
2026-05-27	5.3500	5.5400	5.3000	5.3100	+0.568%	58,501	-3.202%
2026-05-26	5.2500	5.4900	5.1800	5.2800	-0.189%	55,181	-2.652%
2026-05-22	5.1500	5.3500	5.1300	5.2900	+3.929%	56,604	-2.836%
2026-05-21	5.1500	5.1500	5.0150	5.0900	-0.780%	25,368	+0.982%
2026-05-20	4.9200	5.1600	4.9100	5.1300	+4.057%	18,337	+0.195%
2026-05-19	4.8200	5.1500	4.8200	4.9300	+1.025%	18,639	+4.260%
2026-05-18	5.0100	5.0900	4.8300	4.8800	-2.982%	23,934	+5.328%
2026-05-15	4.9300	5.1699	4.9250	5.0300	+0.199%	14,230	+2.187%
2026-05-14	5.1200	5.2000	4.9378	5.0200	-0.594%	25,212	+2.390%
2026-05-13	4.9100	5.2000	4.9100	5.0500	+5.870%	18,803	+1.782%
2026-05-12	4.7100	4.9800	4.6301	4.7700	-0.625%	12,726	+7.757%
2026-05-11	5.0000	5.1850	4.7609	4.8000	-0.415%	35,514	+7.083%
2026-05-08	4.8100	4.9200	4.7000	4.8200	-0.823%	12,596	+6.639%
2026-05-07	4.9900	4.9900	4.8200	4.8600	-2.410%	9,803	+5.761%
2026-05-06	4.8300	5.0000	4.6800	4.9800	+3.320%	46,138	+3.213%
2026-05-05	5.0000	5.0300	4.6450	4.8200	-1.833%	45,153	+6.639%
2026-05-04	5.2000	5.3100	4.8204	4.9100	-5.212%	43,418	+4.684%
2026-05-01	5.5700	5.7000	5.1700	5.1800	-5.474%	36,825	-0.772%
2026-04-30	4.8300	5.5250	4.7660	5.4800	+13.929%	98,965	-6.204%
2026-04-29	4.6900	4.9350	4.6900	4.8100	+2.559%	23,876	+6.861%
2026-04-28	4.8600	4.9100	4.5201	4.6900	-3.498%	62,429	+9.595%
2026-04-27	4.6700	4.9900	4.5750	4.8600	+3.404%	69,941	+5.761%
2026-04-24	4.2650	4.7200	4.2650	4.7000	+8.295%	58,693	+9.362%
2026-04-23	4.3746	4.4400	4.2500	4.3400	+0.696%	39,747	+18.433%
2026-04-22	4.1200	4.3600	4.1200	4.3100	+4.106%	17,487	+19.258%
2026-04-21	4.1500	4.2500	4.1100	4.1400	+1.222%	7,861	+24.155%
2026-04-20	4.1200	4.2400	4.0650	4.0900	-2.153%	32,736	+25.672%
2026-04-17	4.1900	4.2300	4.0468	4.1800	-0.239%	14,289	+22.967%
2026-04-16	4.1800	4.2400	4.0300	4.1900	+2.948%	21,645	+22.673%
2026-04-15	4.0100	4.0800	3.9900	4.0700	0.000%	25,267	+26.290%
2026-04-14	4.0400	4.0950	3.9800	4.0700	+2.519%	64,458	+26.290%
2026-04-13	3.9500	4.1000	3.9500	3.9700	+0.506%	20,623	+29.471%
2026-04-10	4.0500	4.1000	3.9500	3.9500	-1.496%	23,182	+30.127%
2026-04-09	4.0700	4.2124	3.9900	4.0100	-0.988%	4,358	+28.180%
2026-04-08	3.9300	4.2000	3.9300	4.0500	+2.273%	9,830	+26.914%
2026-04-07	4.0350	4.0700	3.9100	3.9600	-0.252%	18,279	+29.798%
2026-04-06	3.9100	4.0100	3.8600	3.9700	-0.998%	48,061	+29.471%
2026-04-02	4.0850	4.0850	3.9800	4.0100	+1.519%	7,922	+28.180%
2026-04-01	4.0000	4.0000	3.9500	3.9500	-2.709%	7,626	+30.127%
2026-03-31	4.0700	4.1800	4.0350	4.0600	+0.995%	9,095	+26.601%
2026-03-30	4.0900	4.1300	3.9700	4.0200	-1.951%	18,416	+27.861%
2026-03-27	4.0100	4.1850	4.0000	4.1000	+1.485%	11,290	+25.366%
2026-03-26	3.9900	4.0800	3.9800	4.0400	+1.508%	4,020	+27.228%
2026-03-25	4.0700	4.2209	3.9300	3.9800	0.000%	15,317	+29.146%
2026-03-24	4.1000	4.2230	3.9700	3.9800	-2.927%	32,257	+29.146%
2026-03-23	3.9700	4.3492	3.9000	4.1000	+4.592%	18,527	+25.366%
2026-03-20	4.0600	4.2700	3.8900	3.9200	-3.210%	73,557	+31.122%
2026-03-19	4.2500	4.2700	4.0250	4.0500	-1.460%	23,027	+26.914%
2026-03-18	4.2868	4.2868	4.1100	4.1100	-1.675%	11,685	+25.061%
2026-03-17	4.4100	4.4600	4.1800	4.1800	-5.215%	18,841	+22.967%
2026-03-16	4.2600	4.4900	4.2320	4.4100	+5.251%	35,167	+16.553%
2026-03-13	4.1400	4.2475	4.1400	4.1900	+1.208%	9,715	+22.673%
2026-03-12	4.2450	4.2600	4.1400	4.1400	-2.817%	8,215	+24.155%
2026-03-11	4.1100	4.3150	4.1100	4.2600	+3.650%	25,325	+20.657%
2026-03-10	3.8600	4.1100	3.8500	4.1100	+6.753%	10,746	+25.061%
2026-03-09	4.0000	4.0250	3.7801	3.8500	-2.532%	87,551	+33.506%
2026-03-06	4.0300	4.1000	3.9000	3.9500	-1.003%	19,990	+30.127%
2026-03-05	4.0800	4.1700	3.9700	3.9900	-0.993%	28,750	+28.822%
2026-03-04	4.2287	4.2287	4.0300	4.0300	-3.819%	63,191	+27.543%
2026-03-03	4.2500	4.3779	4.1700	4.1900	-0.946%	24,917	+22.673%
2026-03-02	4.2900	4.4000	4.2300	4.2300	-1.399%	44,879	+21.513%
2026-02-27	4.3900	4.5357	4.2100	4.2900	-1.152%	45,657	+19.814%
2026-02-26	4.5700	4.6500	4.3100	4.3400	-0.230%	72,897	+18.433%
2026-02-25	4.1999	4.7499	4.1050	4.3500	+5.583%	67,531	+18.161%
2026-02-24	4.2000	4.2200	4.0430	4.1200	+1.229%	16,441	+24.757%
2026-02-23	4.0400	4.2000	4.0100	4.0700	-0.489%	30,989	+26.290%
2026-02-20	4.0700	4.2300	4.0600	4.0900	-0.244%	10,918	+25.672%
2026-02-19	4.0600	4.2700	4.0600	4.1000	+0.985%	6,974	+25.366%
2026-02-18	4.1700	4.2348	4.0350	4.0600	-1.695%	12,668	+26.601%
2026-02-17	4.1000	4.2000	4.1000	4.1300	+0.732%	9,537	+24.455%
2026-02-13	4.2500	4.2500	4.1000	4.1000	-0.365%	2,140	+25.366%
2026-02-12	4.1100	4.2400	4.0609	4.1150	-0.843%	11,478	+24.909%
2026-02-11	4.1700	4.2400	4.1500	4.1500	-0.955%	3,621	+23.855%
2026-02-10	4.0400	4.2000	4.0400	4.1900	+4.229%	6,650	+22.673%
2026-02-09	4.0200	4.0600	4.0200	4.0200	-1.471%	58,779	+27.861%
2026-02-06	4.2500	4.2550	4.0800	4.0800	-2.625%	33,728	+25.980%
2026-02-05	4.1300	4.3750	4.1300	4.1900	-0.238%	19,774	+22.673%
2026-02-04	4.2000	4.2183	4.0700	4.2000	+1.205%	49,382	+22.381%
2026-02-03	4.2500	4.2500	3.8300	4.1500	-0.955%	77,880	+23.855%
2026-02-02	4.0500	4.3150	4.0101	4.1900	+1.946%	23,618	+22.673%
2026-01-30	4.3200	4.3400	4.1100	4.1100	-6.164%	26,281	+25.061%
2026-01-29	4.2101	4.3800	4.1833	4.3800	+1.860%	18,315	+17.352%
2026-01-28	4.3500	4.4099	4.1001	4.3000	-0.693%	22,732	+19.535%
2026-01-27	4.1800	4.3300	4.0600	4.3300	+4.843%	36,976	+18.707%
2026-01-26	4.0500	4.1900	3.7700	4.1300	+0.487%	38,040	+24.455%
2026-01-23	4.0200	4.1700	4.0100	4.1100	+0.735%	14,474	+25.061%
2026-01-22	4.1150	4.2100	4.0100	4.0800	+1.493%	20,141	+25.980%
2026-01-21	4.1400	4.2119	4.0200	4.0200	-1.951%	28,182	+27.861%
2026-01-20	4.0800	4.3831	4.0186	4.1000	-0.243%	15,786	+25.366%
2026-01-16	4.2600	4.3000	3.8719	4.1100	-2.837%	51,238	+25.061%
2026-01-15	4.2300	4.3732	4.0200	4.2300	+3.676%	100,659	+21.513%
2026-01-14	4.2100	4.2100	4.0743	4.0800	-1.923%	20,083	+25.980%
2026-01-13	4.0900	4.2400	4.0433	4.1600	-0.478%	8,240	+23.558%
2026-01-12	4.2900	4.4334	4.0201	4.1800	-2.336%	20,429	+22.967%
2026-01-09	4.2800	4.4500	4.2601	4.2800	+1.422%	66,757	+20.093%
2026-01-08	4.1950	4.2900	4.1400	4.2200	+0.323%	9,288	+21.801%
2026-01-07	4.1450	4.3760	4.1450	4.2064	+2.846%	15,753	+22.195%
2026-01-06	4.0500	4.4300	4.0000	4.0900	+0.491%	66,710	+25.672%
2026-01-05	4.1200	4.1217	4.0450	4.0700	-0.973%	3,188	+26.290%
2026-01-02	4.0550	4.1400	4.0550	4.1100	-0.484%	3,192	+25.061%
2025-12-31	4.0200	4.1324	4.0086	4.1300	+2.228%	9,683	+24.455%
2025-12-30	4.0200	4.0400	4.0038	4.0400	+0.498%	7,630	+27.228%
2025-12-29	4.0100	4.0892	3.9700	4.0200	-0.985%	17,385	+27.861%
2025-12-26	4.0600	4.1205	4.0600	4.0600	-0.246%	34,936	+26.601%
2025-12-24	4.0100	4.0845	4.0100	4.0700	+1.496%	6,213	+26.290%
2025-12-23	4.0000	4.1140	3.8100	4.0100	-0.496%	13,045	+28.180%
2025-12-22	4.2200	4.2200	4.0000	4.0300	+6.053%	16,484	+27.543%
2025-12-19	3.7801	3.8798	3.7300	3.8000	+0.796%	17,410	+35.263%
2025-12-18	3.7546	3.8098	3.7200	3.7700	+1.617%	26,391	+36.340%
2025-12-17	3.6800	3.8070	3.6800	3.7100	+0.270%	25,261	+38.544%
2025-12-16	3.7600	3.8050	3.6950	3.7000	+2.778%	60,387	+38.919%
2025-12-15	3.7880	3.7880	3.6000	3.6000	-1.370%	34,092	+42.778%
2025-12-12	3.7500	3.8367	3.6500	3.6500	-1.882%	15,116	+40.822%
2025-12-11	3.5201	3.8350	3.5201	3.7200	-2.618%	8,215	+38.172%
2025-12-10	3.9300	3.9300	3.8000	3.8200	0.000%	12,185	+34.555%
2025-12-09	3.8500	3.9500	3.8200	3.8200	-1.799%	7,146	+34.555%
2025-12-08	3.7100	3.9330	3.7000	3.8900	+2.100%	7,458	+32.134%
2025-12-05	3.8388	3.8388	3.6101	3.8100	+0.794%	12,242	+34.908%
2025-12-04	3.8600	3.8800	3.7492	3.7800	-3.817%	4,054	+35.979%
2025-12-03	3.8800	3.9300	3.8550	3.9300	+2.344%	3,727	+30.789%
2025-12-02	3.7000	3.8500	3.7000	3.8400	+3.504%	10,199	+33.854%
2025-12-01	3.6200	3.8400	3.6200	3.7100	+2.204%	9,344	+38.544%
2025-11-28	3.7800	3.7800	3.4000	3.6300	-2.156%	42,874	+41.598%
2025-11-26	3.8050	3.9300	3.7100	3.7100	-5.357%	14,399	+38.544%
2025-11-25	3.8300	3.9524	3.6800	3.9200	+0.901%	38,927	+31.122%
2025-11-24	4.0800	4.0800	3.8400	3.8850	-4.779%	11,712	+32.304%
2025-11-21	3.9400	4.0900	3.9400	4.0800	+2.256%	5,496	+25.980%
2025-11-20	3.9700	4.0544	3.9001	3.9900	+0.504%	11,861	+28.822%
2025-11-19	3.9100	4.0700	3.9100	3.9700	+1.018%	9,103	+29.471%
2025-11-18	4.1599	4.1599	3.9300	3.9300	-4.380%	10,827	+30.789%
2025-11-17	4.2900	4.3500	4.1100	4.1100	-4.196%	19,324	+25.061%
2025-11-14	4.4100	4.5300	4.2900	4.2900	-2.500%	4,870	+19.814%
2025-11-13	4.3800	4.4835	4.3800	4.4000	-0.452%	12,428	+16.818%
2025-11-12	4.3500	4.5499	4.3401	4.4200	+1.376%	81,852	+16.290%
2025-11-11	4.3700	4.3848	4.3002	4.3600	-1.134%	17,522	+17.890%
2025-11-10	4.5000	4.6550	4.4100	4.4100	-2.649%	21,570	+16.553%
2025-11-07	4.5900	4.7384	4.5300	4.5300	-1.092%	14,796	+13.466%
2025-11-06	4.5700	4.6685	4.5201	4.5800	-0.435%	5,526	+12.227%
2025-11-05	4.6700	4.8778	4.5500	4.6000	-0.217%	5,398	+11.739%
2025-11-04	4.8600	4.8600	4.5000	4.6100	-1.073%	42,107	+11.497%
2025-11-03	4.6000	4.9600	4.5600	4.6600	+3.097%	22,164	+10.300%
2025-10-31	4.5200	4.6300	4.4100	4.5200	-1.739%	31,198	+13.717%
2025-10-30	4.6900	4.8400	4.3600	4.6000	-2.748%	50,180	+11.739%
2025-10-29	4.5900	4.9550	4.4801	4.7300	+3.050%	22,734	+8.668%
2025-10-28	4.5500	4.7500	4.5500	4.5900	-0.542%	53,458	+11.983%
2025-10-27	4.5900	4.7499	4.4912	4.6150	+1.206%	72,149	+11.376%
2025-10-24	4.5400	4.8999	4.4198	4.5600	-0.654%	65,377	+12.719%
2025-10-23	4.5800	5.0000	4.4601	4.5900	+0.218%	37,048	+11.983%
2025-10-22	4.5900	5.0800	4.4200	4.5800	-0.866%	96,594	+12.227%
2025-10-21	4.3500	5.1500	4.3100	4.6200	+12.299%	176,318	+11.255%
2025-10-20	4.3100	4.3800	4.1100	4.1140	-0.867%	52,849	+24.939%
2025-10-17	4.1999	4.2000	4.1391	4.1500	-1.190%	7,494	+23.855%
2025-10-16	4.3200	4.4800	4.1500	4.2000	+1.695%	39,076	+22.381%
2025-10-15	4.1300	4.3480	4.1200	4.1300	+1.975%	51,219	+24.455%
2025-10-14	4.4100	4.4100	4.0500	4.0500	-3.571%	55,496	+26.914%
2025-10-13	4.3500	4.6700	4.1300	4.2000	-3.448%	98,213	+22.381%
2025-10-10	4.3800	4.4829	4.0800	4.3500	-0.909%	10,108	+18.161%
2025-10-09	4.3100	4.4299	4.1000	4.3899	-1.128%	13,367	+17.087%
2025-10-08	4.4500	4.5254	4.3055	4.4400	-0.225%	15,182	+15.766%
2025-10-07	4.4500	4.5450	4.4400	4.4500	-1.001%	9,465	+15.506%
2025-10-06	4.5600	4.5600	4.4500	4.4950	-0.553%	3,505	+14.349%
2025-10-03	4.5000	4.5588	4.4700	4.5200	+0.668%	5,426	+13.717%
2025-10-02	4.5700	4.6999	4.4700	4.4900	+0.605%	5,064	+14.477%
2025-10-01	4.4300	4.6100	4.4094	4.4630	+0.743%	15,108	+15.169%
2025-09-30	4.2500	4.5000	4.2110	4.4301	+3.266%	44,990	+16.024%
2025-09-29	4.2500	4.3500	4.2400	4.2900	+1.179%	20,441	+19.814%
2025-09-26	4.1100	4.2483	4.0900	4.2400	+1.435%	8,751	+21.226%
2025-09-25	4.2400	4.2795	4.1800	4.1800	0.000%	2,768	+22.967%
2025-09-24	4.2900	4.2900	4.1400	4.1800	-0.476%	15,626	+22.967%
2025-09-23	4.2981	4.2981	4.1852	4.2000	-1.869%	4,857	+22.381%
2025-09-22	4.1800	4.3499	4.1800	4.2800	+2.638%	8,877	+20.093%
2025-09-19	4.0900	4.1999	4.0861	4.1700	+1.956%	23,938	+23.261%
2025-09-18	4.0468	4.1800	4.0300	4.0900	-0.244%	34,936	+25.672%
2025-09-17	3.8730	4.1400	3.8730	4.1000	+7.050%	34,761	+25.366%
2025-09-16	3.7700	3.8865	3.7600	3.8300	+1.323%	14,782	+34.204%
2025-09-15	3.9000	4.0448	3.6500	3.7800	-3.325%	39,489	+35.979%
2025-09-12	4.0800	4.1500	3.9100	3.9100	-4.167%	21,626	+31.458%
2025-09-11	4.1550	4.1550	4.0700	4.0800	-0.730%	23,339	+25.980%
2025-09-10	4.0400	4.2300	4.0116	4.1100	+3.008%	35,675	+25.061%
2025-09-09	4.0200	4.0450	3.8200	3.9900	-0.746%	30,397	+28.822%
2025-09-08	3.9200	4.0800	3.9200	4.0200	+2.551%	36,876	+27.861%
2025-09-05	3.5860	4.0700	3.5812	3.9200	+7.104%	114,914	+31.122%
2025-09-04	3.5250	3.6700	3.5200	3.6600	+1.950%	58,922	+40.437%
2025-09-03	3.4991	3.7400	3.3700	3.5900	+7.164%	133,995	+43.175%
2025-09-02	3.3600	3.3800	3.3500	3.3500	-1.471%	11,038	+53.433%
2025-08-29	3.4450	3.4450	3.3641	3.4000	+1.493%	11,410	+51.176%
2025-08-28	3.4250	3.4250	3.3500	3.3500	0.000%	7,899	+53.433%
2025-08-27	3.4100	3.4792	3.3500	3.3500	-2.332%	13,533	+53.433%
2025-08-26	3.3000	3.5000	3.3000	3.4300	+3.625%	18,101	+49.854%
2025-08-25	3.3336	3.3583	3.3000	3.3100	+0.303%	3,450	+55.287%
2025-08-22	3.3048	3.3800	3.3000	3.3000	+1.538%	6,606	+55.758%
2025-08-21	3.3446	3.3446	3.2301	3.2500	-2.267%	3,874	+58.154%
2025-08-20	3.2729	3.3570	3.2501	3.3254	+1.694%	3,207	+54.568%
2025-08-19	3.2930	3.3400	3.2565	3.2700	-0.608%	2,571	+57.187%
2025-08-18	3.3300	3.3726	3.2550	3.2900	-0.309%	13,626	+56.231%
2025-08-15	3.2300	3.3050	3.2300	3.3002	+1.233%	9,286	+55.748%
2025-08-14	3.2301	3.3000	3.2301	3.2600	+0.929%	4,528	+57.669%
2025-08-13	3.2608	3.2753	3.2300	3.2300	-0.920%	1,806	+59.133%
2025-08-12	3.3000	3.3000	3.2600	3.2600	0.000%	2,932	+57.669%
2025-08-11	3.2700	3.3800	3.2600	3.2600	-0.912%	4,111	+57.669%
2025-08-08	3.2574	3.3615	3.2500	3.2900	+0.612%	6,504	+56.231%
2025-08-07	3.3052	3.3162	3.2700	3.2700	-1.802%	5,309	+57.187%
2025-08-06	3.2850	3.3599	3.2500	3.3300	+1.835%	2,965	+54.354%
2025-08-05	3.2500	3.3900	3.2500	3.2700	0.000%	6,270	+57.187%
2025-08-04	3.3800	3.3900	3.2700	3.2700	-1.208%	11,910	+57.187%
2025-08-01	3.3500	3.3589	3.2850	3.3100	0.000%	4,802	+55.287%
2025-07-31	3.2613	3.3500	3.2500	3.3100	+0.915%	6,941	+55.287%
2025-07-30	3.3481	3.3900	3.2800	3.2800	-0.606%	5,532	+56.707%
2025-07-29	3.3650	3.3999	3.3000	3.3000	-0.602%	4,162	+55.758%
2025-07-28	3.3800	3.3968	3.3200	3.3200	-2.065%	10,490	+54.819%
2025-07-25	3.3886	3.4000	3.3350	3.3900	+1.497%	5,323	+51.622%
2025-07-24	3.5500	3.5500	3.3400	3.3400	-5.138%	18,188	+53.892%
2025-07-23	3.5605	3.6092	3.5100	3.5209	-0.820%	7,842	+45.985%
2025-07-22	3.5806	3.6100	3.5500	3.5500	-0.838%	11,071	+44.789%
2025-07-21	3.5900	3.7237	3.5800	3.5800	-0.304%	8,978	+43.575%
2025-07-18	3.6000	3.6000	3.5600	3.5909	-0.529%	4,130	+43.140%
2025-07-17	3.5800	3.6100	3.5600	3.6100	+1.404%	15,365	+42.382%
2025-07-16	3.6450	3.6500	3.5600	3.5600	-3.418%	9,295	+44.382%
2025-07-15	3.6254	3.6860	3.6000	3.6860	+2.105%	3,321	+39.447%
2025-07-14	3.6000	3.6945	3.6000	3.6100	-0.551%	5,353	+42.382%
2025-07-11	3.7409	3.7409	3.6150	3.6300	-2.941%	9,024	+41.598%
2025-07-10	3.7642	3.8243	3.6933	3.7400	-0.532%	8,041	+37.433%
2025-07-09	3.7210	3.7700	3.7125	3.7600	+3.581%	3,956	+36.702%
2025-07-08	3.7100	3.7800	3.6300	3.6300	-1.090%	10,487	+41.598%
2025-07-07	3.6600	3.7656	3.6600	3.6700	+0.548%	5,024	+40.054%
2025-07-03	3.6363	3.8200	3.6363	3.6500	+0.275%	6,963	+40.822%
2025-07-02	3.6487	3.8399	3.6400	3.6400	-2.413%	4,932	+41.209%
2025-07-01	3.6415	3.8000	3.6415	3.7300	-0.592%	4,195	+37.802%
2025-06-30	3.7386	3.7900	3.7200	3.7522	+3.366%	5,662	+36.986%
2025-06-27	3.7668	3.7900	3.6300	3.6300	-2.941%	10,670	+41.598%
2025-06-26	3.7450	3.8000	3.6900	3.7400	-0.267%	3,825	+37.433%
2025-06-25	3.8300	3.8300	3.6800	3.7500	-2.089%	3,155	+37.067%
2025-06-24	3.7101	3.8300	3.7101	3.8300	+2.133%	5,219	+34.204%
2025-06-23	3.8300	3.8300	3.7500	3.7500	-1.316%	6,457	+37.067%
2025-06-20	3.7000	3.8200	3.6914	3.8000	+0.529%	4,245	+35.263%
2025-06-18	3.7700	3.7980	3.7700	3.7800	+0.800%	2,058	+35.979%
2025-06-17	3.7500	3.7910	3.7500	3.7500	+0.806%	2,356	+37.067%
2025-06-16	3.7000	3.7900	3.6917	3.7200	+0.813%	6,522	+38.172%
2025-06-13	3.7792	3.7900	3.6900	3.6900	-2.122%	1,446	+39.295%
2025-06-12	3.6900	3.8186	3.6834	3.7700	+0.533%	2,797	+36.340%
2025-06-11	3.7749	3.8200	3.6900	3.7500	-1.832%	19,944	+37.067%
2025-06-10	3.6000	3.8200	3.6000	3.8200	+4.372%	8,579	+34.555%
2025-06-09	3.6500	3.7250	3.6001	3.6600	-0.272%	5,078	+40.437%
2025-06-06	3.7800	3.7800	3.6600	3.6700	-3.869%	3,915	+40.054%
2025-06-05	3.6000	3.8213	3.6000	3.8177	-1.606%	8,129	+34.636%
2025-06-04	3.8000	3.8800	3.7450	3.8800	+4.865%	2,087	+32.474%
2025-06-03	3.8050	3.8499	3.7000	3.7000	-0.538%	6,492	+38.919%
2025-06-02	3.9100	3.9100	3.7001	3.7200	-3.377%	2,380	+38.172%
2025-05-30	3.8500	3.8979	3.7001	3.8500	+1.583%	6,534	+33.506%
2025-05-29	3.8100	3.8600	3.6389	3.7900	-2.405%	3,153	+35.620%
2025-05-28	4.1300	4.1300	3.7100	3.8834	+0.606%	14,102	+32.358%
2025-05-27	3.7300	4.0375	3.7200	3.8600	+1.312%	10,778	+33.161%
2025-05-23	3.7700	3.8500	3.7216	3.8100	+1.061%	5,883	+34.908%
2025-05-22	3.8200	3.9061	3.7700	3.7700	-0.265%	4,245	+36.340%
2025-05-21	3.7200	3.9000	3.7200	3.7800	-5.500%	6,886	+35.979%
2025-05-20	3.7231	4.0000	3.7231	4.0000	+4.015%	3,065	+28.500%
2025-05-19	3.9400	3.9800	3.8300	3.8456	+0.146%	2,361	+33.659%
2025-05-16	4.0000	4.0000	3.8400	3.8400	-4.000%	7,347	+33.854%
2025-05-15	3.9727	4.0000	3.9727	4.0000	+0.756%	1,909	+28.500%
2025-05-14	3.9545	4.0500	3.7200	3.9700	+0.761%	11,277	+29.471%
2025-05-13	3.9000	3.9700	3.7500	3.9400	-0.084%	11,420	+30.457%
2025-05-12	3.7900	3.9433	3.7101	3.9433	+0.178%	11,450	+30.348%
2025-05-09	4.0193	4.0193	3.7500	3.9363	-1.205%	21,132	+30.579%
2025-05-08	3.7142	3.9843	3.7142	3.9843	-0.392%	5,109	+29.006%
2025-05-07	3.8700	4.0000	3.8700	4.0000	-0.249%	3,237	+28.500%
2025-05-06	4.0650	4.0712	3.9200	4.0100	+2.296%	2,769	+28.180%
2025-05-05	3.9500	4.0177	3.9178	3.9200	-2.122%	2,884	+31.122%
2025-05-02	4.0100	4.3776	3.9514	4.0050	-1.111%	5,708	+28.340%
2025-05-01	4.1590	4.1590	4.0500	4.0500	-0.491%	65,646	+26.914%
2025-04-30	3.9400	4.0950	3.9399	4.0700	+2.261%	7,471	+26.290%
2025-04-29	3.9700	3.9884	3.9399	3.9800	-1.106%	4,898	+29.146%
2025-04-28	3.7500	4.0800	3.7500	4.0245	+2.145%	7,261	+27.718%
2025-04-25	3.9683	3.9683	3.8042	3.9400	-2.716%	1,807	+30.457%
2025-04-24	3.8263	4.1049	3.7247	4.0500	+2.273%	10,442	+26.914%
2025-04-23	3.9100	3.9600	3.7073	3.9600	+3.125%	13,775	+29.798%
2025-04-22	3.6500	3.9123	3.6500	3.8400	+4.065%	8,119	+33.854%
2025-04-21	3.7300	3.7620	3.6500	3.6900	0.000%	13,495	+39.295%
2025-04-17	3.5700	3.7400	3.5600	3.6900	+2.500%	5,873	+39.295%
2025-04-16	3.5500	3.6649	3.5500	3.6000	0.000%	6,443	+42.778%
2025-04-15	3.5700	3.7600	3.5000	3.6000	+0.508%	12,112	+42.778%
2025-04-14	3.5900	3.6000	3.5700	3.5818	+0.199%	1,451	+43.503%
2025-04-11	3.5109	3.5747	3.5031	3.5747	+2.134%	3,064	+43.788%
2025-04-10	3.5918	3.6700	3.5000	3.5000	-0.701%	4,198	+46.857%
2025-04-09	3.5650	3.6158	3.5110	3.5247	-1.819%	4,343	+45.828%
2025-04-08	3.5900	3.6140	3.5000	3.5900	+1.304%	5,242	+43.175%
2025-04-07	3.5100	3.5728	3.5000	3.5438	-0.175%	3,359	+45.042%
2025-04-04	3.5700	3.5726	3.5000	3.5500	-0.560%	5,989	+44.789%
2025-04-03	3.5216	3.6176	3.5216	3.5700	+0.563%	1,850	+43.978%
2025-04-02	3.6000	3.6269	3.5431	3.5500	-3.005%	2,228	+44.789%
2025-04-01	3.5945	3.6900	3.5413	3.6600	+0.549%	4,693	+40.437%
2025-03-31	3.5500	3.7162	3.5500	3.6400	+2.247%	7,535	+41.209%
2025-03-28	3.5948	3.6800	3.5600	3.5600	-1.793%	4,150	+44.382%
2025-03-27	3.6700	3.7400	3.6250	3.6250	-0.549%	3,848	+41.793%
2025-03-26	3.6181	3.7117	3.6000	3.6450	+0.413%	11,194	+41.015%
2025-03-25	3.6900	3.7300	3.6300	3.6300	-1.359%	7,602	+41.598%
2025-03-24	3.6949	3.7300	3.6800	3.6800	-0.271%	10,683	+39.674%
2025-03-21	3.6516	3.6900	3.5700	3.6900	+3.073%	13,293	+39.295%
2025-03-20	3.6000	3.7214	3.5800	3.5800	-0.556%	3,391	+43.575%
2025-03-19	3.7300	3.7300	3.6000	3.6000	-0.826%	3,753	+42.778%
2025-03-18	3.6300	3.7286	3.6300	3.6300	-1.359%	1,528	+41.598%
2025-03-17	3.6600	3.6850	3.6250	3.6800	+1.377%	7,308	+39.674%
2025-03-14	3.6000	3.7200	3.6000	3.6300	+0.833%	17,691	+41.598%
2025-03-13	3.8660	3.8660	3.6000	3.6000	-2.439%	12,321	+42.778%
2025-03-12	3.6000	3.9542	3.6000	3.6900	+0.820%	6,285	+39.295%
2025-03-11	3.7220	3.8156	3.6283	3.6600	-0.272%	9,782	+40.437%
2025-03-10	3.6700	3.8299	3.6700	3.6700	-1.609%	5,336	+40.054%
2025-03-07	3.7300	3.7300	3.7300	3.7300	-0.134%	1	+37.802%
2025-03-06	3.6700	3.7350	3.6700	3.7350	+1.495%	2,902	+37.617%
2025-03-05	3.7700	3.7899	3.6800	3.6800	-2.646%	3,935	+39.674%
2025-03-04	3.6704	3.7812	3.6700	3.7800	+2.717%	2,648	+35.979%
2025-03-03	3.7450	3.8263	3.6649	3.6800	-0.541%	2,703	+39.674%
2025-02-28	3.6650	3.7000	3.6300	3.7000	+0.152%	2,504	+38.919%
2025-02-27	3.7200	3.8299	3.6944	3.6944	-3.540%	7,113	+39.129%
2025-02-26	3.6420	3.8300	3.6100	3.8300	+4.788%	2,332	+34.204%
2025-02-25	3.7100	3.7413	3.6300	3.6550	-0.679%	5,218	+40.629%

.dark-mode .z4SFhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4SFhK{ color: #333333; background-color: white; border: 2px solid #333333; }SOTKSono-Tek Corporation Common Stockstock NASDAQ

SOTK
Sono-Tek Corporation Common Stock
stock NASDAQ