Sono-Tek Corporation SOTK
4.22 USD -0.11 (-2.54%)
Regular-session close
4.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.19 Day range 4.34
3.60 52-week range 7.16
- YTD
- +2.18%
- 1 year
- -4.09%
SOTK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.31 | 4.34 | 4.19 | 4.22 | -0.11 | -2.54% | 23,675 |
| Nov 12, 2026 | 4.23 | 4.48 | 4.19 | 4.33 | +0.05 | +1.17% | 97,600 |
| Nov 11, 2026 | 4.27 | 4.41 | 4.13 | 4.28 | +0.07 | +1.66% | 126,100 |
| Nov 10, 2026 | 4.32 | 4.40 | 4.20 | 4.21 | -0.09 | -2.09% | 28,900 |
| Nov 9, 2026 | 4.21 | 4.66 | 4.21 | 4.30 | 0.00 | 0.00% | 64,200 |
| Nov 6, 2026 | 4.34 | 4.45 | 4.30 | 4.30 | -0.04 | -0.92% | 25,000 |
| Nov 5, 2026 | 4.43 | 4.53 | 4.21 | 4.34 | -0.17 | -3.77% | 80,900 |
| Nov 4, 2026 | 4.70 | 4.82 | 4.48 | 4.51 | -0.19 | -4.04% | 124,900 |
| Nov 3, 2026 | 4.74 | 4.95 | 4.69 | 4.70 | -0.07 | -1.47% | 106,500 |
| Nov 2, 2026 | 4.87 | 4.98 | 4.67 | 4.77 | -0.04 | -0.83% | 102,200 |
| Oct 30, 2026 | 5.10 | 5.15 | 4.80 | 4.81 | -0.39 | -7.50% | 238,300 |
| Oct 29, 2026 | 5.29 | 5.38 | 5.10 | 5.20 | -0.20 | -3.70% | 22,800 |
| Oct 28, 2026 | 5.38 | 5.53 | 5.31 | 5.40 | +0.02 | +0.37% | 84,300 |
| Oct 27, 2026 | 5.18 | 5.44 | 5.18 | 5.38 | +0.24 | +4.67% | 65,900 |
| Oct 26, 2026 | 5.33 | 5.71 | 5.10 | 5.14 | -0.12 | -2.28% | 117,500 |
| Oct 23, 2026 | 5.09 | 5.33 | 5.06 | 5.26 | +0.17 | +3.34% | 104,000 |
| Oct 22, 2026 | 5.10 | 5.12 | 4.92 | 5.09 | -0.10 | -1.93% | 156,000 |
| Oct 21, 2026 | 5.34 | 5.40 | 5.08 | 5.19 | -0.09 | -1.70% | 132,900 |
| Oct 20, 2026 | 5.47 | 5.53 | 5.23 | 5.28 | -0.19 | -3.47% | 132,200 |
| Oct 19, 2026 | 6.14 | 6.14 | 5.32 | 5.47 | -0.69 | -11.20% | 244,700 |
| Oct 16, 2026 | 6.00 | 6.36 | 5.51 | 6.16 | +0.05 | +0.82% | 151,800 |
| Oct 15, 2026 | 6.09 | 6.19 | 5.69 | 6.11 | -0.10 | -1.61% | 104,700 |
| Oct 14, 2026 | 5.78 | 6.47 | 5.25 | 6.21 | -0.91 | -12.78% | 386,800 |
| Oct 13, 2026 | 7.04 | 7.25 | 6.91 | 7.12 | -0.04 | -0.56% | 116,300 |
| Oct 12, 2026 | 7.09 | 7.35 | 6.73 | 7.16 | +0.08 | +1.13% | 223,800 |
| Oct 9, 2026 | 6.82 | 7.48 | 6.67 | 7.08 | +0.26 | +3.81% | 165,600 |
| Oct 8, 2026 | 6.75 | 7.00 | 6.38 | 6.82 | +0.07 | +1.04% | 115,800 |
| Oct 7, 2026 | 6.62 | 6.89 | 6.00 | 6.75 | +0.01 | +0.15% | 179,900 |
| Oct 6, 2026 | 7.12 | 7.31 | 6.69 | 6.74 | -0.07 | -1.03% | 237,000 |
| Oct 5, 2026 | 6.25 | 7.01 | 6.20 | 6.81 | +0.61 | +9.84% | 268,900 |
| Oct 2, 2026 | 5.94 | 6.20 | 5.84 | 6.20 | +0.38 | +6.53% | 118,300 |
| Oct 1, 2026 | 6.00 | 6.13 | 5.60 | 5.82 | -0.08 | -1.36% | 148,400 |
| Sep 30, 2026 | 5.52 | 6.38 | 5.30 | 5.90 | +0.92 | +18.47% | 565,400 |
| Sep 29, 2026 | 5.10 | 5.34 | 4.87 | 4.98 | -0.12 | -2.35% | 42,600 |
| Sep 28, 2026 | 5.01 | 5.30 | 4.98 | 5.10 | +0.09 | +1.80% | 65,000 |
| Sep 25, 2026 | 4.84 | 5.09 | 4.82 | 5.01 | +0.24 | +5.03% | 45,100 |
| Sep 24, 2026 | 4.86 | 4.86 | 4.66 | 4.77 | -0.09 | -1.85% | 36,800 |
| Sep 23, 2026 | 4.79 | 4.92 | 4.69 | 4.86 | +0.14 | +2.97% | 38,300 |
| Sep 22, 2026 | 4.78 | 4.85 | 4.66 | 4.72 | -0.08 | -1.67% | 30,600 |
| Sep 21, 2026 | 4.66 | 4.84 | 4.54 | 4.80 | +0.18 | +3.90% | 48,700 |
| Sep 18, 2026 | 4.50 | 4.66 | 4.36 | 4.62 | +0.14 | +3.12% | 380,200 |
| Sep 17, 2026 | 4.47 | 4.69 | 4.40 | 4.48 | +0.02 | +0.45% | 38,400 |
| Sep 16, 2026 | 4.54 | 4.66 | 4.28 | 4.46 | -0.04 | -0.89% | 69,200 |
| Sep 15, 2026 | 4.47 | 4.54 | 4.33 | 4.50 | +0.07 | +1.58% | 29,300 |
| Sep 14, 2026 | 4.51 | 4.59 | 4.25 | 4.43 | -0.16 | -3.49% | 65,300 |
| Sep 11, 2026 | 4.57 | 4.68 | 4.51 | 4.59 | +0.08 | +1.77% | 65,500 |
| Sep 10, 2026 | 4.61 | 4.85 | 4.40 | 4.51 | -0.15 | -3.22% | 52,300 |
| Sep 9, 2026 | 4.71 | 4.95 | 4.66 | 4.66 | -0.07 | -1.48% | 46,300 |
| Sep 8, 2026 | 5.04 | 5.13 | 4.53 | 4.73 | -0.29 | -5.78% | 158,000 |
| Sep 4, 2026 | 4.99 | 5.02 | 4.97 | 5.02 | +0.04 | +0.80% | 7,600 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.93 | 4.98 | +0.03 | +0.61% | 9,300 |
| Sep 2, 2026 | 4.94 | 5.21 | 4.88 | 4.95 | 0.00 | 0.00% | 20,700 |
| Sep 1, 2026 | 5.19 | 5.23 | 4.94 | 4.95 | -0.36 | -6.78% | 15,900 |
| Aug 31, 2026 | 4.87 | 5.41 | 4.86 | 5.31 | +0.42 | +8.59% | 60,400 |
| Aug 28, 2026 | 5.00 | 5.04 | 4.87 | 4.89 | -0.14 | -2.78% | 27,100 |
| Aug 27, 2026 | 5.04 | 5.10 | 5.01 | 5.03 | -0.03 | -0.59% | 32,500 |
| Aug 26, 2026 | 5.20 | 5.30 | 5.05 | 5.06 | -0.20 | -3.80% | 41,100 |
| Aug 25, 2026 | 5.31 | 5.41 | 5.15 | 5.26 | -0.07 | -1.31% | 16,000 |
| Aug 24, 2026 | 5.38 | 5.62 | 5.30 | 5.33 | -0.15 | -2.74% | 17,800 |
| Aug 21, 2026 | 5.40 | 5.69 | 5.01 | 5.48 | +0.13 | +2.43% | 95,500 |
| Aug 20, 2026 | 5.20 | 5.50 | 5.20 | 5.35 | +0.08 | +1.52% | 34,200 |
| Aug 19, 2026 | 5.41 | 5.41 | 5.22 | 5.27 | +0.02 | +0.38% | 7,800 |
| Aug 18, 2026 | 5.32 | 5.41 | 5.22 | 5.25 | -0.15 | -2.78% | 12,300 |
| Aug 17, 2026 | 5.16 | 5.50 | 5.09 | 5.40 | +0.26 | +5.06% | 52,800 |
| Aug 14, 2026 | 5.11 | 5.22 | 5.08 | 5.14 | -0.02 | -0.39% | 7,400 |
65 days, newest first. Daily bars as drawn on the SOTK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.