Sono-Tek Corp (SOTK) Historical Stock Data
4.90 ↑0.02 (0.41%)
As of March 27, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, SOTK is down -0.42% a day on average. There have been 12 days where Sono-Tek Corp closed green and 18 days where SOTK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.81 | 4.80 | ↓$0.01 (-0.21%) | 4.80 | 4.99 | 11.33K |
2024-03-13 | 4.82 | 4.84 | ↑$0.02 (0.41%) | 4.82 | 5.05 | 2.91K |
2024-03-12 | 4.96 | 4.81 | ↓$0.15 (-3.02%) | 4.81 | 5.00 | 15.99K |
2024-03-11 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 5.00 | 5.16 | 12.04K |
2024-03-08 | 5.27 | 5.11 | ↓$0.16 (-3.04%) | 5.11 | 5.30 | 4.71K |
2024-03-07 | 5.05 | 5.25 | ↑$0.20 (3.93%) | 5.05 | 5.29 | 2.07K |
2024-03-05 | 5.00 | 5.15 | ↑$0.15 (3.00%) | 5.00 | 5.26 | 26.47K |
2024-03-04 | 5.26 | 5.04 | ↓$0.22 (-4.10%) | 5.03 | 5.39 | 30.10K |
2024-03-01 | 5.47 | 5.28 | ↓$0.19 (-3.47%) | 5.28 | 5.50 | 5.82K |
2024-02-29 | 5.48 | 5.40 | ↓$0.08 (-1.41%) | 5.32 | 5.51 | 8.02K |
2024-02-28 | 5.66 | 5.52 | ↓$0.14 (-2.49%) | 5.52 | 5.66 | 6.60K |
2024-02-27 | 5.65 | 5.66 | ↑$0.01 (0.18%) | 5.65 | 5.73 | 4.72K |
2024-02-26 | 5.29 | 5.69 | ↑$0.40 (7.56%) | 5.29 | 5.69 | 23.16K |
2024-02-23 | 5.49 | 5.39 | ↓$0.10 (-1.77%) | 5.37 | 5.50 | 3.32K |
2024-02-22 | 5.36 | 5.58 | ↑$0.22 (4.10%) | 5.36 | 5.63 | 3.97K |
2024-02-21 | 5.54 | 5.40 | ↓$0.14 (-2.53%) | 5.23 | 5.57 | 51.67K |
2024-02-20 | 5.73 | 5.59 | ↓$0.14 (-2.44%) | 5.59 | 5.73 | 33.72K |
2024-02-16 | 5.73 | 5.68 | ↓$0.05 (-0.87%) | 5.66 | 5.73 | 8.56K |
2024-02-15 | 5.57 | 5.65 | ↑$0.08 (1.44%) | 5.57 | 5.71 | 10.37K |
2024-02-14 | 5.69 | 5.65 | ↓$0.04 (-0.70%) | 5.57 | 5.69 | 7.02K |
2024-02-13 | 5.66 | 5.59 | ↓$0.07 (-1.27%) | 5.59 | 5.72 | 5.35K |
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?