Sono-Tek Corporation - Common Stock (SOTK)
3.5600
+0.0100 (0.28%)
NASDAQ · Last Trade: Apr 3rd, 12:45 PM EDT
Historical Prices For Sono-Tek Corporation - Common Stock (SOTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.60 | 3.63 | 3.54 | 3.55 | 2,228 | 3.55 |
| 4/01/2025 | 3.59 | 3.69 | 3.54 | 3.66 | 4,693 | 3.66 |
| 3/31/2025 | 3.55 | 3.72 | 3.55 | 3.64 | 7,535 | 3.64 |
| 3/28/2025 | 3.59 | 3.68 | 3.56 | 3.56 | 4,150 | 3.56 |
| 3/27/2025 | 3.67 | 3.74 | 3.63 | 3.63 | 3,848 | 3.63 |
| 3/26/2025 | 3.62 | 3.71 | 3.60 | 3.65 | 11,194 | 3.65 |
| 3/25/2025 | 3.69 | 3.73 | 3.63 | 3.63 | 7,602 | 3.63 |
| 3/24/2025 | 3.69 | 3.73 | 3.68 | 3.68 | 10,683 | 3.68 |
| 3/21/2025 | 3.65 | 3.69 | 3.57 | 3.69 | 13,293 | 3.69 |
| 3/20/2025 | 3.60 | 3.72 | 3.58 | 3.58 | 3,391 | 3.58 |
| 3/19/2025 | 3.73 | 3.73 | 3.60 | 3.60 | 3,753 | 3.60 |
| 3/18/2025 | 3.63 | 3.73 | 3.63 | 3.63 | 1,528 | 3.63 |
| 3/17/2025 | 3.66 | 3.69 | 3.63 | 3.68 | 7,308 | 3.68 |
| 3/14/2025 | 3.60 | 3.72 | 3.60 | 3.63 | 17,691 | 3.63 |
| 3/13/2025 | 3.87 | 3.87 | 3.60 | 3.60 | 12,321 | 3.60 |
| 3/12/2025 | 3.60 | 3.95 | 3.60 | 3.69 | 6,285 | 3.69 |
| 3/11/2025 | 3.72 | 3.82 | 3.63 | 3.66 | 9,782 | 3.66 |
| 3/10/2025 | 3.67 | 3.83 | 3.67 | 3.67 | 5,336 | 3.67 |
| 3/06/2025 | 3.68 | 0.00 | 3.73 | 3.73 | 47 | 3.73 |
| 3/05/2025 | 3.77 | 3.79 | 3.68 | 3.68 | 3,935 | 3.68 |
| 3/04/2025 | 3.67 | 3.78 | 3.67 | 3.78 | 2,648 | 3.78 |
| 3/03/2025 | 3.75 | 3.83 | 3.66 | 3.68 | 2,703 | 3.68 |
| 2/28/2025 | 3.66 | 3.70 | 3.63 | 3.70 | 2,504 | 3.70 |
| 2/27/2025 | 3.72 | 3.83 | 3.69 | 3.69 | 7,113 | 3.69 |
| 2/26/2025 | 3.64 | 3.83 | 3.61 | 3.83 | 2,332 | 3.83 |
| 2/25/2025 | 3.71 | 3.74 | 3.63 | 3.65 | 5,218 | 3.65 |
| 2/24/2025 | 3.64 | 3.68 | 3.60 | 3.68 | 19,086 | 3.68 |
| 2/21/2025 | 3.85 | 3.85 | 3.60 | 3.65 | 17,290 | 3.65 |
| 2/20/2025 | 3.89 | 3.93 | 3.87 | 3.87 | 940 | 3.87 |
| 2/19/2025 | 3.96 | 3.99 | 3.96 | 3.99 | 1,352 | 3.99 |
| 2/18/2025 | 3.83 | 3.97 | 3.83 | 3.85 | 5,407 | 3.85 |
| 2/14/2025 | 3.88 | 3.95 | 3.77 | 3.93 | 9,444 | 3.93 |
| 2/13/2025 | 3.77 | 3.88 | 3.77 | 3.82 | 3,883 | 3.82 |
| 2/12/2025 | 3.96 | 3.96 | 3.81 | 3.82 | 2,087 | 3.82 |
| 2/11/2025 | 3.82 | 3.91 | 3.81 | 3.91 | 3,046 | 3.91 |
| 2/10/2025 | 3.83 | 3.99 | 3.82 | 3.82 | 2,804 | 3.82 |
| 2/07/2025 | 3.83 | 3.99 | 3.77 | 3.99 | 6,705 | 3.99 |
| 2/06/2025 | 3.85 | 4.00 | 3.81 | 4.00 | 3,720 | 4.00 |
| 2/05/2025 | 3.82 | 4.00 | 3.82 | 3.96 | 5,965 | 3.96 |
| 2/04/2025 | 3.92 | 4.05 | 3.81 | 3.99 | 5,692 | 3.99 |
| 2/03/2025 | 3.87 | 4.02 | 3.79 | 4.00 | 6,067 | 4.00 |
| 1/31/2025 | 3.82 | 4.13 | 3.77 | 3.96 | 15,753 | 3.96 |
| 1/30/2025 | 3.98 | 3.98 | 3.82 | 3.88 | 7,823 | 3.88 |
| 1/29/2025 | 3.97 | 4.03 | 3.90 | 3.95 | 2,475 | 3.95 |
| 1/28/2025 | 3.88 | 3.99 | 3.88 | 3.96 | 5,913 | 3.96 |
| 1/27/2025 | 3.81 | 3.94 | 3.81 | 3.94 | 2,680 | 3.94 |
| 1/24/2025 | 3.93 | 3.97 | 3.81 | 3.87 | 7,174 | 3.87 |
| 1/23/2025 | 3.91 | 4.16 | 3.81 | 3.87 | 28,864 | 3.87 |
| 1/22/2025 | 3.96 | 4.00 | 3.83 | 3.91 | 6,122 | 3.91 |
| 1/21/2025 | 3.98 | 4.00 | 3.95 | 4.00 | 4,148 | 4.00 |
| 1/17/2025 | 3.86 | 3.97 | 3.71 | 3.92 | 7,791 | 3.92 |
| 1/16/2025 | 3.88 | 3.95 | 3.73 | 3.87 | 4,206 | 3.87 |
| 1/15/2025 | 3.82 | 3.93 | 3.68 | 3.91 | 14,504 | 3.91 |
| 1/14/2025 | 3.92 | 3.95 | 3.75 | 3.95 | 4,505 | 3.95 |
| 1/13/2025 | 3.95 | 3.95 | 3.53 | 3.77 | 8,828 | 3.77 |
| 1/10/2025 | 4.00 | 4.07 | 3.90 | 3.92 | 37,874 | 3.92 |
| 1/08/2025 | 4.02 | 4.17 | 4.02 | 4.09 | 8,497 | 4.09 |
| 1/07/2025 | 4.27 | 4.27 | 4.07 | 4.22 | 4,703 | 4.22 |
| 1/06/2025 | 4.28 | 4.37 | 3.90 | 4.30 | 46,247 | 4.30 |
| 1/03/2025 | 4.27 | 4.59 | 4.01 | 4.18 | 30,643 | 4.18 |