Sono-Tek Corporation - Common Stock (SOTK)
3.9200
-0.1300 (-3.21%)
NASDAQ · Last Trade: Mar 22nd, 10:50 AM EDT
Historical Prices For Sono-Tek Corporation - Common Stock (SOTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.06 | 4.27 | 3.89 | 3.92 | 76,120 | 3.92 |
| 3/19/2026 | 4.25 | 4.27 | 4.03 | 4.05 | 23,027 | 4.05 |
| 3/18/2026 | 4.29 | 4.29 | 4.11 | 4.11 | 11,685 | 4.11 |
| 3/17/2026 | 4.41 | 4.46 | 4.18 | 4.18 | 18,841 | 4.18 |
| 3/16/2026 | 4.26 | 4.49 | 4.23 | 4.41 | 35,167 | 4.41 |
| 3/13/2026 | 4.14 | 4.25 | 4.14 | 4.19 | 9,715 | 4.19 |
| 3/12/2026 | 4.24 | 4.26 | 4.14 | 4.14 | 8,215 | 4.14 |
| 3/11/2026 | 4.11 | 4.32 | 4.11 | 4.26 | 25,326 | 4.26 |
| 3/10/2026 | 3.86 | 4.11 | 3.85 | 4.11 | 10,747 | 4.11 |
| 3/09/2026 | 4.00 | 4.03 | 3.78 | 3.85 | 87,552 | 3.85 |
| 3/06/2026 | 4.03 | 4.10 | 3.90 | 3.95 | 19,990 | 3.95 |
| 3/05/2026 | 4.08 | 4.17 | 3.97 | 3.99 | 28,750 | 3.99 |
| 3/04/2026 | 4.23 | 4.23 | 4.03 | 4.03 | 63,191 | 4.03 |
| 3/03/2026 | 4.25 | 4.38 | 4.17 | 4.19 | 24,917 | 4.19 |
| 3/02/2026 | 4.29 | 4.40 | 4.23 | 4.23 | 44,880 | 4.23 |
| 2/27/2026 | 4.39 | 4.54 | 4.21 | 4.29 | 45,658 | 4.29 |
| 2/26/2026 | 4.57 | 4.65 | 4.31 | 4.34 | 72,888 | 4.34 |
| 2/25/2026 | 4.20 | 4.75 | 4.11 | 4.35 | 67,525 | 4.35 |
| 2/24/2026 | 4.20 | 4.22 | 4.04 | 4.12 | 16,441 | 4.12 |
| 2/23/2026 | 4.04 | 4.20 | 4.01 | 4.07 | 30,989 | 4.07 |
| 2/20/2026 | 4.07 | 4.23 | 4.06 | 4.09 | 10,918 | 4.09 |
| 2/19/2026 | 4.06 | 4.27 | 4.06 | 4.10 | 6,974 | 4.10 |
| 2/18/2026 | 4.17 | 4.23 | 4.04 | 4.06 | 12,661 | 4.06 |
| 2/17/2026 | 4.10 | 4.20 | 4.10 | 4.13 | 9,514 | 4.13 |
| 2/13/2026 | 4.25 | 4.25 | 4.10 | 4.10 | 2,140 | 4.10 |
| 2/12/2026 | 4.11 | 4.24 | 4.06 | 4.12 | 11,478 | 4.12 |
| 2/11/2026 | 4.17 | 4.24 | 4.15 | 4.15 | 3,621 | 4.15 |
| 2/10/2026 | 4.04 | 4.20 | 4.04 | 4.19 | 6,650 | 4.19 |
| 2/09/2026 | 4.02 | 4.06 | 4.02 | 4.02 | 58,779 | 4.02 |
| 2/06/2026 | 4.25 | 4.25 | 4.08 | 4.08 | 33,728 | 4.08 |
| 2/05/2026 | 4.13 | 4.38 | 4.13 | 4.19 | 19,662 | 4.19 |
| 2/04/2026 | 4.20 | 4.22 | 4.07 | 4.20 | 49,375 | 4.20 |
| 2/03/2026 | 4.25 | 4.25 | 3.83 | 4.15 | 77,881 | 4.15 |
| 2/02/2026 | 4.05 | 4.32 | 4.01 | 4.19 | 23,618 | 4.19 |
| 1/30/2026 | 4.32 | 4.34 | 4.11 | 4.11 | 26,281 | 4.11 |
| 1/29/2026 | 4.21 | 4.38 | 4.18 | 4.38 | 18,315 | 4.38 |
| 1/28/2026 | 4.35 | 4.41 | 4.10 | 4.30 | 22,735 | 4.30 |
| 1/27/2026 | 4.18 | 4.33 | 4.06 | 4.33 | 36,976 | 4.33 |
| 1/26/2026 | 4.05 | 4.19 | 3.77 | 4.13 | 38,030 | 4.13 |
| 1/23/2026 | 4.02 | 4.17 | 4.01 | 4.11 | 14,474 | 4.11 |
| 1/22/2026 | 4.11 | 4.21 | 4.01 | 4.08 | 20,141 | 4.08 |
| 1/21/2026 | 4.14 | 4.21 | 4.02 | 4.02 | 28,182 | 4.02 |
| 1/20/2026 | 4.08 | 4.38 | 4.02 | 4.10 | 15,786 | 4.10 |
| 1/16/2026 | 4.26 | 4.30 | 3.87 | 4.11 | 51,238 | 4.11 |
| 1/15/2026 | 4.23 | 4.37 | 4.02 | 4.23 | 100,659 | 4.23 |
| 1/14/2026 | 4.21 | 4.21 | 4.07 | 4.08 | 20,081 | 4.08 |
| 1/13/2026 | 4.09 | 4.24 | 4.04 | 4.16 | 8,240 | 4.16 |
| 1/12/2026 | 4.29 | 4.43 | 4.02 | 4.18 | 20,429 | 4.18 |
| 1/09/2026 | 4.28 | 4.45 | 4.26 | 4.28 | 79,968 | 4.28 |
| 1/08/2026 | 4.20 | 4.29 | 4.14 | 4.22 | 9,288 | 4.22 |
| 1/07/2026 | 4.14 | 4.38 | 4.14 | 4.21 | 15,753 | 4.21 |
| 1/06/2026 | 4.05 | 4.43 | 4.00 | 4.09 | 66,710 | 4.09 |
| 1/05/2026 | 4.12 | 4.12 | 4.04 | 4.07 | 3,188 | 4.07 |
| 1/02/2026 | 4.05 | 4.14 | 4.05 | 4.11 | 3,192 | 4.11 |
| 12/31/2025 | 4.02 | 4.13 | 4.01 | 4.13 | 9,683 | 4.13 |
| 12/30/2025 | 4.02 | 4.04 | 4.00 | 4.04 | 7,630 | 4.04 |
| 12/29/2025 | 4.01 | 4.09 | 3.97 | 4.02 | 17,385 | 4.02 |
| 12/26/2025 | 4.06 | 4.12 | 4.06 | 4.06 | 34,936 | 4.06 |
| 12/24/2025 | 4.01 | 4.08 | 4.01 | 4.07 | 6,213 | 4.07 |
| 12/23/2025 | 4.00 | 4.11 | 3.81 | 4.01 | 13,045 | 4.01 |
| 12/22/2025 | 4.22 | 4.22 | 4.00 | 4.03 | 16,484 | 4.03 |