Sono-Tek Corp (SOTK) Historical Stock Data
3.78 ↓0.15 (-3.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOTK is down -0.45% a day on average. There have been 17 days where Sono-Tek Corp closed green and 13 days where SOTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.86 | 3.78 | ↓$0.08 (-2.07%) | 3.75 | 3.88 | 4.05K |
| 2025-12-03 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.86 | 3.93 | 3.73K |
| 2025-12-02 | 3.70 | 3.84 | ↑$0.14 (3.78%) | 3.70 | 3.85 | 10.20K |
| 2025-12-01 | 3.62 | 3.71 | ↑$0.09 (2.49%) | 3.62 | 3.84 | 9.34K |
| 2025-11-28 | 3.78 | 3.63 | ↓$0.15 (-3.97%) | 3.40 | 3.78 | 42.87K |
| 2025-11-26 | 3.81 | 3.71 | ↓$0.10 (-2.50%) | 3.71 | 3.93 | 14.40K |
| 2025-11-25 | 3.83 | 3.92 | ↑$0.09 (2.35%) | 3.68 | 3.95 | 38.93K |
| 2025-11-24 | 4.08 | 3.89 | ↓$0.20 (-4.78%) | 3.84 | 4.08 | 11.71K |
| 2025-11-21 | 3.94 | 4.08 | ↑$0.14 (3.55%) | 3.94 | 4.09 | 5.50K |
| 2025-11-20 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.90 | 4.05 | 11.86K |
| 2025-11-19 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.91 | 4.07 | 9.10K |
| 2025-11-18 | 4.16 | 3.93 | ↓$0.23 (-5.53%) | 3.93 | 4.16 | 10.83K |
| 2025-11-17 | 4.29 | 4.11 | ↓$0.18 (-4.20%) | 4.11 | 4.35 | 19.32K |
| 2025-11-14 | 4.41 | 4.29 | ↓$0.12 (-2.72%) | 4.29 | 4.53 | 4.87K |
| 2025-11-13 | 4.38 | 4.40 | ↑$0.02 (0.46%) | 4.38 | 4.48 | 12.43K |
| 2025-11-12 | 4.35 | 4.42 | ↑$0.07 (1.61%) | 4.34 | 4.55 | 81.85K |
| 2025-11-11 | 4.37 | 4.36 | ↓$0.01 (-0.23%) | 4.30 | 4.38 | 17.52K |
| 2025-11-10 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.41 | 4.66 | 21.47K |
| 2025-11-07 | 4.59 | 4.53 | ↓$0.06 (-1.31%) | 4.53 | 4.74 | 14.80K |
| 2025-11-06 | 4.57 | 4.58 | ↑$0.01 (0.22%) | 4.52 | 4.67 | 5.53K |
| 2025-11-05 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.55 | 4.88 | 5.40K |
| 2025-11-04 | 4.86 | 4.61 | ↓$0.25 (-5.14%) | 4.50 | 4.86 | 42.11K |
| 2025-11-03 | 4.60 | 4.66 | ↑$0.06 (1.30%) | 4.56 | 4.96 | 22.12K |
| 2025-10-31 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.41 | 4.63 | 31.20K |
| 2025-10-30 | 4.69 | 4.60 | ↓$0.09 (-1.92%) | 4.36 | 4.84 | 50.18K |
| 2025-10-29 | 4.59 | 4.73 | ↑$0.14 (3.05%) | 4.48 | 4.96 | 22.73K |
| 2025-10-28 | 4.55 | 4.59 | ↑$0.04 (0.88%) | 4.55 | 4.75 | 53.46K |
| 2025-10-27 | 4.59 | 4.62 | ↑$0.03 (0.54%) | 4.49 | 4.75 | 72.15K |
| 2025-10-24 | 4.54 | 4.56 | ↑$0.02 (0.44%) | 4.42 | 4.90 | 65.38K |
| 2025-10-23 | 4.58 | 4.59 | ↑$0.01 (0.22%) | 4.46 | 5.00 | 37.03K |
Create an account or log in to view more rows.
$SOTK ready to explode
$SOTK why is there no volume? Is that suspicious?
$SOTK I'm friggin bored. Just give us our money already
$SOTK lets see if it can hold the line
$SOTK Algorithms are playing games
$SOTK steady steady n hold
$SOTK how long until we take off?
$SOTK hold
$SOTK has just been halted from trading due to volatility.
$SOTK has just been halted from trading due to volatility.