5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-5.97%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
-18.88%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
-19.40%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $4.13 | $3.78 (-8.51%) | $4.13 | $3.71 | 12.48 K | $61.59 M |
| 05/27/2025 | $3.73 | $3.86 (3.49%) | $4.04 | $3.72 | 10.80 K | $60.80 M |
| 05/23/2025 | $3.77 | $3.81 (1.06%) | $3.85 | $3.72 | 5.90 K | $60.01 M |
| 05/22/2025 | $3.82 | $3.77 (-1.31%) | $3.91 | $3.77 | 4.25 K | $59.38 M |
| 05/21/2025 | $3.72 | $3.78 (1.61%) | $3.90 | $3.72 | 6.90 K | $59.54 M |
| 05/20/2025 | $3.72 | $4.00 (7.53%) | $4.00 | $3.72 | 3.10 K | $63.00 M |
| 05/19/2025 | $3.94 | $3.85 (-2.28%) | $3.98 | $3.83 | 2.54 K | $60.64 M |
| 05/16/2025 | $4.00 | $3.84 (-4%) | $4.00 | $3.84 | 7.35 K | $60.48 M |
| 05/15/2025 | $3.97 | $4.00 (0.76%) | $4.00 | $3.97 | 1.91 K | $63.00 M |
| 05/14/2025 | $3.95 | $3.97 (0.51%) | $4.05 | $3.72 | 11.30 K | $62.53 M |
| 05/13/2025 | $3.90 | $3.94 (1.03%) | $3.97 | $3.75 | 11.42 K | $62.06 M |
| 05/12/2025 | $3.79 | $3.94 (3.96%) | $3.94 | $3.71 | 11.50 K | $62.06 M |
| 05/09/2025 | $4.02 | $3.94 (-1.99%) | $4.02 | $3.75 | 21.13 K | $62.06 M |
| 05/08/2025 | $3.71 | $3.98 (7.28%) | $3.98 | $3.71 | 5.11 K | $62.69 M |
| 05/07/2025 | $3.87 | $4.00 (3.36%) | $4.00 | $3.87 | 3.24 K | $63.00 M |
| 05/06/2025 | $4.07 | $4.01 (-1.47%) | $4.07 | $3.92 | 2.80 K | $63.16 M |
| 05/05/2025 | $3.95 | $3.92 (-0.76%) | $4.02 | $3.92 | 3.36 K | $61.74 M |
| 05/02/2025 | $4.01 | $4.01 (0%) | $4.38 | $3.95 | 5.71 K | $63.16 M |
| 05/01/2025 | $4.16 | $4.05 (-2.64%) | $4.16 | $4.05 | 65.65 K | $63.79 M |
| 04/30/2025 | $3.94 | $4.07 (3.3%) | $4.10 | $3.94 | 7.50 K | $64.11 M |
| 04/29/2025 | $3.97 | $3.98 (0.25%) | $3.99 | $3.94 | 4.90 K | $62.69 M |
| 04/28/2025 | $3.75 | $4.02 (7.2%) | $4.08 | $3.75 | 7.30 K | $63.32 M |
| 04/25/2025 | $3.97 | $3.94 (-0.76%) | $3.97 | $3.80 | 1.81 K | $62.06 M |
| 04/24/2025 | $3.83 | $4.05 (5.74%) | $4.10 | $3.72 | 10.44 K | $63.79 M |
| 04/23/2025 | $3.91 | $3.96 (1.28%) | $3.96 | $3.71 | 13.80 K | $62.37 M |
| 04/22/2025 | $3.65 | $3.84 (5.21%) | $3.91 | $3.65 | 8.12 K | $60.48 M |
| 04/21/2025 | $3.73 | $3.69 (-1.07%) | $3.76 | $3.65 | 13.50 K | $58.12 M |
| 04/17/2025 | $3.57 | $3.69 (3.36%) | $3.74 | $3.56 | 5.90 K | $58.12 M |
| 04/16/2025 | $3.55 | $3.60 (1.41%) | $3.66 | $3.55 | 6.44 K | $56.70 M |
| 04/15/2025 | $3.57 | $3.60 (0.84%) | $3.76 | $3.50 | 12.11 K | $56.70 M |
| 04/14/2025 | $3.59 | $3.58 (-0.28%) | $3.60 | $3.57 | 1.50 K | $56.39 M |
| 04/11/2025 | $3.51 | $3.57 (1.71%) | $3.57 | $3.50 | 3.10 K | $56.23 M |
| 04/10/2025 | $3.59 | $3.50 (-2.51%) | $3.67 | $3.50 | 4.20 K | $55.13 M |
| 04/09/2025 | $3.57 | $3.52 (-1.4%) | $3.62 | $3.51 | 4.34 K | $55.44 M |
| 04/08/2025 | $3.59 | $3.59 (0%) | $3.61 | $3.50 | 5.24 K | $56.55 M |
| 04/07/2025 | $3.51 | $3.54 (0.85%) | $3.57 | $3.50 | 3.40 K | $55.76 M |
| 04/04/2025 | $3.57 | $3.55 (-0.56%) | $3.57 | $3.50 | 6.00 K | $55.92 M |
| 04/03/2025 | $3.52 | $3.57 (1.42%) | $3.62 | $3.52 | 1.90 K | $56.23 M |
| 04/02/2025 | $3.60 | $3.55 (-1.39%) | $3.63 | $3.54 | 2.23 K | $55.92 M |
| 04/01/2025 | $3.59 | $3.66 (1.95%) | $3.69 | $3.54 | 4.70 K | $57.65 M |
| 03/31/2025 | $3.55 | $3.64 (2.54%) | $3.72 | $3.55 | 7.54 K | $57.33 M |
| 03/28/2025 | $3.59 | $3.56 (-0.84%) | $3.68 | $3.56 | 4.20 K | $56.07 M |
| 03/27/2025 | $3.67 | $3.63 (-1.09%) | $3.74 | $3.63 | 4.50 K | $57.18 M |
| 03/26/2025 | $3.62 | $3.65 (0.83%) | $3.71 | $3.60 | 11.20 K | $57.49 M |
| 03/25/2025 | $3.69 | $3.63 (-1.63%) | $3.73 | $3.63 | 7.60 K | $57.18 M |
| 03/24/2025 | $3.69 | $3.68 (-0.27%) | $3.73 | $3.68 | 10.70 K | $57.96 M |
| 03/21/2025 | $3.65 | $3.69 (1.1%) | $3.69 | $3.57 | 13.30 K | $58.12 M |
| 03/20/2025 | $3.60 | $3.58 (-0.56%) | $3.72 | $3.58 | 3.40 K | $56.39 M |
| 03/19/2025 | $3.73 | $3.60 (-3.49%) | $3.73 | $3.60 | 3.80 K | $56.70 M |
| 03/18/2025 | $3.63 | $3.63 (0%) | $3.73 | $3.63 | 1.53 K | $57.18 M |
| 03/17/2025 | $3.66 | $3.68 (0.55%) | $3.69 | $3.63 | 7.31 K | $57.96 M |
| 03/14/2025 | $3.60 | $3.63 (0.83%) | $3.72 | $3.60 | 17.70 K | $57.18 M |
| 03/13/2025 | $3.87 | $3.60 (-6.98%) | $3.87 | $3.60 | 12.32 K | $56.70 M |
| 03/12/2025 | $3.60 | $3.69 (2.5%) | $3.95 | $3.60 | 6.30 K | $58.12 M |
| 03/11/2025 | $3.72 | $3.66 (-1.61%) | $3.82 | $3.63 | 9.80 K | $57.65 M |
| 03/10/2025 | $3.67 | $3.67 (0%) | $3.83 | $3.67 | 5.34 K | $57.81 M |
| 03/07/2025 | $3.74 | $3.74 (0%) | $3.74 | $3.74 | 1 | $58.91 M |
| 03/06/2025 | $3.67 | $3.74 (1.91%) | $3.74 | $3.67 | 2.90 K | $58.91 M |
| 03/05/2025 | $3.77 | $3.68 (-2.39%) | $3.79 | $3.68 | 3.94 K | $57.96 M |
| 03/04/2025 | $3.67 | $3.78 (3%) | $3.78 | $3.67 | 2.65 K | $59.54 M |
| 03/03/2025 | $3.75 | $3.68 (-1.87%) | $3.83 | $3.66 | 2.70 K | $57.96 M |
| 02/28/2025 | $3.67 | $3.70 (0.82%) | $3.70 | $3.63 | 2.50 K | $58.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
