Sono-Tek Corp (SOTK) Historical Stock Data
3.64 ↑0.08 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOTK is down -0.25% a day on average. There have been 16 days where Sono-Tek Corp closed green and 14 days where SOTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.55 | 3.64 | ↑$0.09 (2.54%) | 3.55 | 3.72 | 7.54K |
| 2025-03-28 | 3.59 | 3.56 | ↓$0.03 (-0.97%) | 3.56 | 3.68 | 4.15K |
| 2025-03-27 | 3.67 | 3.63 | ↓$0.04 (-1.23%) | 3.63 | 3.74 | 3.85K |
| 2025-03-26 | 3.62 | 3.65 | ↑$0.03 (0.74%) | 3.60 | 3.71 | 11.19K |
| 2025-03-25 | 3.69 | 3.63 | ↓$0.06 (-1.63%) | 3.63 | 3.73 | 7.60K |
| 2025-03-24 | 3.69 | 3.68 | ↓$0.01 (-0.40%) | 3.68 | 3.73 | 10.68K |
| 2025-03-21 | 3.65 | 3.69 | ↑$0.04 (1.05%) | 3.57 | 3.69 | 13.29K |
| 2025-03-20 | 3.60 | 3.58 | ↓$0.02 (-0.56%) | 3.58 | 3.72 | 3.39K |
| 2025-03-19 | 3.73 | 3.60 | ↓$0.13 (-3.49%) | 3.60 | 3.73 | 3.75K |
| 2025-03-18 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.63 | 3.73 | 1.53K |
| 2025-03-17 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.63 | 3.69 | 7.31K |
| 2025-03-14 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.60 | 3.72 | 17.69K |
| 2025-03-13 | 3.87 | 3.60 | ↓$0.27 (-6.88%) | 3.60 | 3.87 | 12.32K |
| 2025-03-12 | 3.60 | 3.69 | ↑$0.09 (2.50%) | 3.60 | 3.95 | 6.29K |
| 2025-03-11 | 3.72 | 3.66 | ↓$0.06 (-1.67%) | 3.63 | 3.82 | 9.78K |
| 2025-03-10 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.67 | 3.83 | 5.34K |
| 2025-03-07 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.74 | 3.74 | 47 |
| 2025-03-06 | 3.67 | 3.74 | ↑$0.07 (1.77%) | 3.67 | 3.74 | 2.90K |
| 2025-03-05 | 3.77 | 3.68 | ↓$0.09 (-2.39%) | 3.68 | 3.79 | 3.94K |
| 2025-03-04 | 3.67 | 3.78 | ↑$0.11 (2.99%) | 3.67 | 3.78 | 2.65K |
| 2025-03-03 | 3.75 | 3.68 | ↓$0.07 (-1.74%) | 3.66 | 3.83 | 2.70K |
| 2025-02-28 | 3.67 | 3.70 | ↑$0.04 (0.95%) | 3.63 | 3.70 | 2.50K |
| 2025-02-27 | 3.72 | 3.69 | ↓$0.03 (-0.69%) | 3.69 | 3.83 | 7.11K |
| 2025-02-26 | 3.64 | 3.83 | ↑$0.19 (5.16%) | 3.61 | 3.83 | 2.33K |
| 2025-02-25 | 3.71 | 3.66 | ↓$0.06 (-1.48%) | 3.63 | 3.74 | 5.22K |
| 2025-02-24 | 3.64 | 3.68 | ↑$0.04 (1.10%) | 3.60 | 3.68 | 19.09K |
| 2025-02-21 | 3.85 | 3.65 | ↓$0.20 (-5.19%) | 3.60 | 3.85 | 17.29K |
| 2025-02-20 | 3.89 | 3.87 | ↓$0.02 (-0.51%) | 3.87 | 3.93 | 0.94K |
| 2025-02-19 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.96 | 3.99 | 1.35K |
| 2025-02-18 | 3.83 | 3.85 | ↑$0.02 (0.52%) | 3.83 | 3.97 | 5.41K |
Create an account or log in to view more rows.
$SOTK has just been halted from trading due to volatility.
$SOTK has just been halted from trading due to volatility.
$SOTK has just been halted from trading due to volatility.
$SOTK shorting it
$SOTK has just been halted from trading due to volatility.
$SOTK ready to explode
$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