-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
+2.72% -
3 MONTH PERFORMANCE
+1.71% -
6 MONTH PERFORMANCE
-5.67% -
YEAR-TO-DATE PERFORMANCE
-23.11% -
1 YEAR PERFORMANCE
-21.80%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.01 | $4.17 (3.99%) | $4.19 | $4.01 | 6,331 | $65.68 M |
| 10/03/2024 | $4.03 | $4.03 (0%) | $4.15 | $4.03 | 1,535 | $63.48 M |
| 10/02/2024 | $4.05 | $4.12 (1.73%) | $4.15 | $4.00 | 16,000 | $64.89 M |
| 10/01/2024 | $3.97 | $4.18 (5.29%) | $4.18 | $3.94 | 24,837 | $65.84 M |
| 09/30/2024 | $3.97 | $4.03 (1.51%) | $4.14 | $3.97 | 11,700 | $63.48 M |
| 09/27/2024 | $4.00 | $4.07 (1.75%) | $4.16 | $3.96 | 15,926 | $64.11 M |
| 09/26/2024 | $4.08 | $4.14 (1.47%) | $4.20 | $3.92 | 8,500 | $65.21 M |
| 09/25/2024 | $4.07 | $4.03 (-0.98%) | $4.07 | $3.92 | 1,100 | $63.48 M |
| 09/24/2024 | $3.76 | $3.95 (5.05%) | $4.09 | $3.76 | 12,700 | $62.22 M |
| 09/23/2024 | $3.95 | $3.93 (-0.51%) | $4.02 | $3.79 | 7,300 | $61.90 M |
| 09/20/2024 | $4.01 | $3.95 (-1.5%) | $4.01 | $3.80 | 30,600 | $62.22 M |
| 09/19/2024 | $4.10 | $4.06 (-0.98%) | $4.19 | $4.00 | 10,435 | $63.95 M |
| 09/18/2024 | $4.06 | $3.95 (-2.71%) | $4.13 | $3.92 | 7,628 | $62.22 M |
| 09/17/2024 | $4.11 | $4.05 (-1.46%) | $4.20 | $4.05 | 1,400 | $63.79 M |
| 09/16/2024 | $4.17 | $4.10 (-1.68%) | $4.20 | $4.10 | 5,400 | $64.58 M |
| 09/13/2024 | $4.25 | $4.10 (-3.53%) | $4.25 | $4.01 | 12,502 | $64.58 M |
| 09/12/2024 | $4.21 | $4.34 (3.09%) | $4.35 | $4.13 | 11,014 | $68.36 M |
| 09/11/2024 | $4.22 | $4.34 (2.84%) | $4.49 | $4.22 | 2,164 | $68.36 M |
| 09/10/2024 | $4.39 | $4.47 (1.82%) | $4.49 | $4.21 | 7,305 | $70.41 M |
| 09/09/2024 | $4.08 | $4.39 (7.6%) | $4.40 | $4.01 | 14,600 | $69.15 M |
| 09/06/2024 | $4.05 | $4.05 (0%) | $4.09 | $4.01 | 2,214 | $63.79 M |
| 09/05/2024 | $4.12 | $4.15 (0.73%) | $4.18 | $4.03 | 8,932 | $65.37 M |
| 09/04/2024 | $4.19 | $4.19 (0%) | $4.19 | $4.11 | 3,400 | $66.00 M |
| 09/03/2024 | $4.17 | $4.14 (-0.72%) | $4.19 | $4.01 | 6,300 | $65.21 M |
| 08/30/2024 | $4.12 | $4.15 (0.73%) | $4.19 | $4.00 | 10,700 | $65.37 M |
| 08/29/2024 | $4.02 | $4.09 (1.74%) | $4.19 | $4.02 | 13,400 | $64.42 M |
| 08/28/2024 | $4.17 | $4.15 (-0.48%) | $4.17 | $4.01 | 1,071 | $65.37 M |
| 08/27/2024 | $4.01 | $4.18 (4.24%) | $4.18 | $4.01 | 7,320 | $65.84 M |
| 08/26/2024 | $4.03 | $4.18 (3.72%) | $4.18 | $4.01 | 2,304 | $65.84 M |
| 08/23/2024 | $4.17 | $4.14 (-0.72%) | $4.19 | $4.05 | 5,000 | $65.21 M |
| 08/22/2024 | $4.00 | $4.12 (3%) | $4.12 | $4.00 | 2,300 | $64.89 M |
| 08/21/2024 | $4.15 | $4.04 (-2.65%) | $4.15 | $3.97 | 7,000 | $63.63 M |
| 08/20/2024 | $4.15 | $4.14 (-0.24%) | $4.22 | $4.14 | 900 | $65.21 M |
| 08/19/2024 | $4.15 | $4.19 (0.96%) | $4.19 | $4.03 | 5,800 | $66.00 M |
| 08/16/2024 | $4.10 | $4.15 (1.22%) | $4.15 | $4.09 | 4,937 | $65.37 M |
| 08/15/2024 | $4.19 | $4.15 (-0.95%) | $4.24 | $4.11 | 20,739 | $65.37 M |
| 08/14/2024 | $4.05 | $4.15 (2.47%) | $4.18 | $4.05 | 6,133 | $65.37 M |
| 08/13/2024 | $3.63 | $3.99 (9.92%) | $4.04 | $3.62 | 42,107 | $62.85 M |
| 08/12/2024 | $3.67 | $3.67 (0%) | $3.67 | $3.60 | 8,100 | $57.81 M |
| 08/09/2024 | $3.69 | $3.69 (0%) | $3.82 | $3.50 | 18,800 | $58.12 M |
| 08/08/2024 | $3.72 | $3.70 (-0.54%) | $3.89 | $3.60 | 8,700 | $58.28 M |
| 08/07/2024 | $3.70 | $3.68 (-0.54%) | $3.75 | $3.62 | 4,300 | $57.96 M |
| 08/06/2024 | $3.79 | $3.77 (-0.53%) | $3.90 | $3.60 | 12,800 | $59.38 M |
| 08/05/2024 | $3.63 | $3.79 (4.41%) | $3.79 | $3.63 | 4,603 | $59.70 M |
| 08/02/2024 | $3.93 | $3.78 (-3.82%) | $3.94 | $3.76 | 16,400 | $59.54 M |
| 08/01/2024 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.83 | 1,645 | $61.27 M |
| 07/31/2024 | $3.86 | $3.97 (2.85%) | $4.04 | $3.86 | 25,000 | $62.53 M |
| 07/30/2024 | $3.81 | $3.81 (0%) | $3.92 | $3.80 | 1,518 | $60.01 M |
| 07/29/2024 | $3.92 | $3.80 (-3.06%) | $3.92 | $3.80 | 4,300 | $59.85 M |
| 07/26/2024 | $3.92 | $3.85 (-1.79%) | $3.92 | $3.80 | 3,625 | $60.64 M |
| 07/25/2024 | $3.92 | $3.85 (-1.79%) | $3.92 | $3.81 | 3,000 | $60.64 M |
| 07/24/2024 | $3.83 | $3.98 (3.92%) | $3.99 | $3.83 | 4,344 | $62.69 M |
| 07/23/2024 | $4.06 | $3.88 (-4.43%) | $4.06 | $3.75 | 203,900 | $61.11 M |
| 07/22/2024 | $4.18 | $4.02 (-3.83%) | $4.18 | $3.98 | 9,064 | $63.32 M |
| 07/19/2024 | $4.29 | $4.11 (-4.2%) | $4.29 | $4.09 | 1,510 | $64.74 M |
| 07/18/2024 | $4.32 | $4.19 (-3.01%) | $4.34 | $4.08 | 1,325 | $66.00 M |
| 07/17/2024 | $4.25 | $4.34 (2.12%) | $4.34 | $4.11 | 2,687 | $68.36 M |
| 07/16/2024 | $4.19 | $4.18 (-0.24%) | $4.33 | $4.02 | 3,831 | $65.84 M |
| 07/15/2024 | $4.33 | $4.24 (-2.08%) | $4.34 | $4.16 | 4,743 | $66.78 M |
| 07/12/2024 | $4.30 | $4.25 (-1.16%) | $4.33 | $4.04 | 20,846 | $66.94 M |
| 07/11/2024 | $4.09 | $4.10 (0.24%) | $4.20 | $3.90 | 31,996 | $64.58 M |
| 07/10/2024 | $4.05 | $3.90 (-3.7%) | $4.07 | $3.87 | 15,982 | $61.43 M |
| 07/09/2024 | $4.00 | $4.09 (2.25%) | $4.09 | $3.85 | 15,922 | $64.42 M |
| 07/08/2024 | $4.07 | $4.00 (-1.72%) | $4.07 | $3.89 | 5,185 | $63.00 M |