Sono-Tek Corp (SOTK) Historical Stock Data
4.44 ↑0.19 (4.47%)
As of April 26, 2024, 12:45pm EST.
Historical Data
In the past 30 trading days, SOTK is down -0.25% a day on average. There have been 14 days where Sono-Tek Corp closed green and 16 days where SOTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.25 | 4.44 | ↑$0.19 (4.47%) | 4.17 | 4.44 | 12.49K |
| 2024-04-25 | 4.18 | 4.25 | ↑$0.07 (1.67%) | 4.12 | 4.25 | 8.08K |
| 2024-04-24 | 4.24 | 4.23 | ↓$0.01 (-0.24%) | 4.10 | 4.24 | 2.14K |
| 2024-04-23 | 4.15 | 4.22 | ↑$0.07 (1.68%) | 4.06 | 4.22 | 3.87K |
| 2024-04-22 | 4.07 | 4.23 | ↑$0.16 (3.93%) | 4.06 | 4.23 | 3.10K |
| 2024-04-19 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 4.06 | 4.24 | 14.65K |
| 2024-04-18 | 4.22 | 4.10 | ↓$0.12 (-2.84%) | 4.10 | 4.24 | 5.06K |
| 2024-04-17 | 4.17 | 4.25 | ↑$0.08 (1.92%) | 4.08 | 4.25 | 1.88K |
| 2024-04-16 | 4.17 | 4.15 | ↓$0.02 (-0.48%) | 3.87 | 4.37 | 12.75K |
| 2024-04-15 | 4.34 | 4.28 | ↓$0.06 (-1.38%) | 4.28 | 4.48 | 3.07K |
| 2024-04-12 | 4.37 | 4.47 | ↑$0.10 (2.29%) | 4.37 | 4.47 | 1.23K |
| 2024-04-11 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.31 | 4.50 | 5.44K |
| 2024-04-10 | 4.49 | 4.47 | ↓$0.02 (-0.43%) | 4.20 | 4.55 | 23.84K |
| 2024-04-09 | 4.40 | 4.53 | ↑$0.13 (2.95%) | 4.38 | 4.74 | 18.54K |
| 2024-04-08 | 4.42 | 4.52 | ↑$0.10 (2.17%) | 4.42 | 4.71 | 13.97K |
| 2024-04-05 | 4.43 | 4.41 | ↓$0.02 (-0.46%) | 4.41 | 4.43 | 1.78K |
| 2024-04-04 | 4.84 | 4.44 | ↓$0.40 (-8.26%) | 4.39 | 4.84 | 28.61K |
| 2024-04-03 | 4.61 | 4.74 | ↑$0.13 (2.90%) | 4.47 | 4.75 | 26.86K |
| 2024-04-02 | 4.88 | 4.56 | ↓$0.32 (-6.56%) | 4.54 | 4.90 | 17.58K |
| 2024-04-01 | 4.99 | 4.92 | ↓$0.07 (-1.40%) | 4.91 | 5.08 | 4.92K |
| 2024-03-28 | 5.05 | 4.89 | ↓$0.16 (-3.17%) | 4.89 | 5.09 | 3.87K |
| 2024-03-27 | 5.09 | 4.90 | ↓$0.19 (-3.73%) | 4.88 | 5.09 | 4.14K |
| 2024-03-26 | 4.98 | 4.88 | ↓$0.10 (-2.01%) | 4.88 | 5.16 | 6.04K |
| 2024-03-25 | 5.06 | 5.08 | ↑$0.02 (0.49%) | 5.04 | 5.12 | 2.13K |
| 2024-03-22 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 4.99 | 5.10 | 1.64K |
| 2024-03-21 | 4.94 | 4.95 | ↑$0.01 (0.20%) | 4.94 | 5.02 | 4.37K |
| 2024-03-20 | 4.85 | 4.88 | ↑$0.03 (0.62%) | 4.85 | 5.07 | 4.10K |
| 2024-03-19 | 4.97 | 4.82 | ↓$0.15 (-3.02%) | 4.76 | 5.00 | 4.68K |
| 2024-03-18 | 4.79 | 4.91 | ↑$0.12 (2.51%) | 4.79 | 4.99 | 4.98K |
| 2024-03-15 | 4.80 | 4.86 | ↑$0.06 (1.25%) | 4.78 | 4.87 | 8.17K |
Create an account or log in to view more rows.
$SOTK nice!!!
$SOTK I blocked some bears and I liked it!
$SOTK has just been halted from trading due to volatility.
$SOTK get over the hump
$SOTK volume is almost nonexistent
$SOTK Bears always win...
Bulls have to be forever bagholders....
$SOTK the time is near
$SOTK I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SOTK when's the offering?
$SOTK Who else bought the dip on Friday?