Sono-Tek Corporation - Common Stock (SOTK)
4.9400
+0.0800 (1.65%)
NASDAQ· Last Trade: May 29th, 7:30 PM EDT
Historical Prices For Sono-Tek Corporation - Common Stock (SOTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 5.07 | 5.07 | 4.70 | 4.94 | 56,150 | 4.94 |
| 5/28/2026 | 5.32 | 5.35 | 4.62 | 4.86 | 68,588 | 4.86 |
| 5/27/2026 | 5.35 | 5.54 | 5.30 | 5.31 | 58,301 | 5.31 |
| 5/26/2026 | 5.25 | 5.49 | 5.18 | 5.28 | 55,182 | 5.28 |
| 5/22/2026 | 5.15 | 5.35 | 5.13 | 5.29 | 56,604 | 5.29 |
| 5/21/2026 | 5.15 | 5.15 | 5.01 | 5.09 | 25,368 | 5.09 |
| 5/20/2026 | 4.92 | 5.16 | 4.91 | 5.13 | 18,337 | 5.13 |
| 5/19/2026 | 4.82 | 5.15 | 4.82 | 4.93 | 18,639 | 4.93 |
| 5/18/2026 | 5.01 | 5.09 | 4.83 | 4.88 | 23,934 | 4.88 |
| 5/15/2026 | 4.93 | 4.93 | 4.92 | 5.03 | 14,230 | 5.03 |
| 5/14/2026 | 5.12 | 5.20 | 4.94 | 5.02 | 25,212 | 5.02 |
| 5/13/2026 | 4.91 | 5.20 | 4.91 | 5.05 | 18,803 | 5.05 |
| 5/12/2026 | 4.71 | 4.98 | 4.63 | 4.77 | 12,670 | 4.77 |
| 5/11/2026 | 5.00 | 5.18 | 4.76 | 4.80 | 35,514 | 4.80 |
| 5/08/2026 | 4.81 | 4.92 | 4.70 | 4.82 | 12,596 | 4.82 |
| 5/07/2026 | 4.99 | 4.99 | 4.82 | 4.86 | 9,803 | 4.86 |
| 5/06/2026 | 4.83 | 5.00 | 4.68 | 4.98 | 46,138 | 4.98 |
| 5/05/2026 | 5.00 | 5.03 | 4.64 | 4.82 | 45,153 | 4.82 |
| 5/04/2026 | 5.20 | 5.31 | 4.82 | 4.91 | 43,418 | 4.91 |
| 5/01/2026 | 5.57 | 5.70 | 5.17 | 5.18 | 36,825 | 5.18 |
| 4/30/2026 | 4.83 | 5.53 | 4.77 | 5.48 | 98,867 | 5.48 |
| 4/29/2026 | 4.69 | 4.93 | 4.69 | 4.81 | 23,876 | 4.81 |
| 4/28/2026 | 4.86 | 4.91 | 4.52 | 4.69 | 62,429 | 4.69 |
| 4/27/2026 | 4.67 | 4.99 | 4.58 | 4.86 | 69,353 | 4.86 |
| 4/24/2026 | 4.26 | 4.72 | 4.26 | 4.70 | 58,693 | 4.70 |
| 4/23/2026 | 4.37 | 4.44 | 4.25 | 4.34 | 39,747 | 4.34 |
| 4/22/2026 | 4.12 | 4.36 | 4.12 | 4.31 | 17,487 | 4.31 |
| 4/21/2026 | 4.15 | 4.25 | 4.11 | 4.14 | 7,861 | 4.14 |
| 4/20/2026 | 4.12 | 4.24 | 4.07 | 4.09 | 32,736 | 4.09 |
| 4/17/2026 | 4.19 | 4.23 | 4.05 | 4.18 | 14,289 | 4.18 |
| 4/16/2026 | 4.18 | 4.24 | 4.03 | 4.19 | 21,645 | 4.19 |
| 4/15/2026 | 4.01 | 4.08 | 3.99 | 4.07 | 25,267 | 4.07 |
| 4/14/2026 | 4.04 | 4.09 | 3.98 | 4.07 | 64,458 | 4.07 |
| 4/13/2026 | 3.95 | 4.10 | 3.95 | 3.97 | 20,623 | 3.97 |
| 4/10/2026 | 4.05 | 4.10 | 3.95 | 3.95 | 23,182 | 3.95 |
| 4/09/2026 | 4.07 | 4.21 | 3.99 | 4.01 | 4,358 | 4.01 |
| 4/08/2026 | 3.93 | 4.20 | 3.93 | 4.05 | 9,830 | 4.05 |
| 4/07/2026 | 4.03 | 4.07 | 3.91 | 3.96 | 18,237 | 3.96 |
| 4/06/2026 | 3.91 | 4.01 | 3.86 | 3.97 | 48,061 | 3.97 |
| 4/02/2026 | 4.08 | 4.08 | 3.98 | 4.01 | 7,922 | 4.01 |
| 4/01/2026 | 4.00 | 4.00 | 3.95 | 3.95 | 7,626 | 3.95 |
| 3/31/2026 | 4.07 | 4.18 | 4.04 | 4.06 | 9,095 | 4.06 |
| 3/30/2026 | 4.09 | 4.13 | 3.97 | 4.02 | 18,416 | 4.02 |
| 3/27/2026 | 4.01 | 4.18 | 4.00 | 4.10 | 11,290 | 4.10 |
| 3/26/2026 | 3.99 | 4.08 | 3.98 | 4.04 | 4,020 | 4.04 |
| 3/25/2026 | 4.07 | 4.22 | 3.93 | 3.98 | 15,315 | 3.98 |
| 3/24/2026 | 4.10 | 4.22 | 3.97 | 3.98 | 32,257 | 3.98 |
| 3/23/2026 | 3.97 | 4.35 | 3.90 | 4.10 | 18,528 | 4.10 |
| 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 |