5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-9.74%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-22.92%
1 YEAR PERFORMANCE
-24.46%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.10 | $4.17 (1.71%) | $4.44 | $4.10 | 5,178 | $65.68 M |
| 12/23/2024 | $4.26 | $4.24 (-0.47%) | $4.26 | $3.71 | 11,432 | $66.78 M |
| 12/20/2024 | $4.38 | $4.23 (-3.42%) | $4.40 | $4.20 | 17,800 | $66.63 M |
| 12/19/2024 | $4.39 | $4.44 (1.14%) | $4.46 | $4.18 | 6,100 | $69.93 M |
| 12/18/2024 | $4.31 | $4.39 (1.86%) | $4.56 | $4.30 | 8,800 | $69.15 M |
| 12/17/2024 | $4.94 | $4.31 (-12.75%) | $4.94 | $4.22 | 51,027 | $67.89 M |
| 12/16/2024 | $4.88 | $4.89 (0.2%) | $4.92 | $4.83 | 8,630 | $77.02 M |
| 12/13/2024 | $4.70 | $4.83 (2.77%) | $4.86 | $4.70 | 7,029 | $76.08 M |
| 12/12/2024 | $4.60 | $4.83 (5%) | $4.85 | $4.47 | 5,600 | $76.08 M |
| 12/11/2024 | $4.70 | $4.51 (-4.04%) | $4.77 | $4.51 | 7,923 | $71.04 M |
| 12/10/2024 | $4.70 | $4.75 (1.06%) | $4.89 | $4.38 | 7,725 | $74.82 M |
| 12/09/2024 | $4.55 | $4.70 (3.3%) | $4.70 | $4.55 | 4,346 | $74.03 M |
| 12/06/2024 | $4.72 | $4.65 (-1.48%) | $4.91 | $4.65 | 16,726 | $73.24 M |
| 12/05/2024 | $4.70 | $4.81 (2.34%) | $4.95 | $4.70 | 39,900 | $75.76 M |
| 12/04/2024 | $4.86 | $4.75 (-2.26%) | $4.91 | $4.69 | 8,400 | $74.82 M |
| 12/03/2024 | $4.66 | $4.86 (4.29%) | $4.86 | $4.66 | 6,434 | $76.55 M |
| 12/02/2024 | $4.62 | $4.74 (2.6%) | $4.83 | $4.57 | 11,700 | $74.66 M |
| 11/29/2024 | $4.66 | $4.74 (1.72%) | $4.75 | $4.66 | 8,743 | $74.66 M |
| 11/27/2024 | $4.56 | $4.66 (2.19%) | $4.75 | $4.56 | 4,100 | $73.40 M |
| 11/26/2024 | $4.67 | $4.69 (0.43%) | $4.69 | $4.60 | 2,411 | $73.87 M |
| 11/25/2024 | $4.63 | $4.62 (-0.22%) | $4.75 | $4.62 | 13,400 | $72.77 M |
| 11/22/2024 | $4.42 | $4.62 (4.52%) | $4.66 | $4.42 | 11,500 | $72.77 M |
| 11/21/2024 | $4.46 | $4.49 (0.67%) | $4.54 | $4.45 | 2,138 | $70.72 M |
| 11/20/2024 | $4.50 | $4.56 (1.33%) | $4.59 | $4.50 | 4,400 | $71.82 M |
| 11/19/2024 | $4.49 | $4.49 (0%) | $4.60 | $4.49 | 23,000 | $70.72 M |
| 11/18/2024 | $4.48 | $4.51 (0.67%) | $4.55 | $4.48 | 22,100 | $71.04 M |
| 11/15/2024 | $4.36 | $4.47 (2.52%) | $4.50 | $4.27 | 5,755 | $70.41 M |
| 11/14/2024 | $4.45 | $4.45 (0%) | $4.48 | $4.35 | 4,234 | $70.09 M |
| 11/13/2024 | $4.31 | $4.50 (4.41%) | $4.50 | $4.31 | 8,300 | $70.88 M |
| 11/12/2024 | $4.26 | $4.35 (2.11%) | $4.35 | $4.21 | 4,100 | $68.52 M |
| 11/11/2024 | $4.26 | $4.31 (1.17%) | $4.39 | $4.26 | 3,813 | $67.89 M |
| 11/08/2024 | $4.37 | $4.38 (0.23%) | $4.43 | $4.37 | 2,200 | $68.99 M |
| 11/07/2024 | $4.35 | $4.27 (-1.84%) | $4.43 | $4.26 | 10,300 | $67.26 M |
| 11/06/2024 | $4.25 | $4.38 (3.06%) | $4.46 | $4.25 | 16,700 | $68.99 M |
| 11/05/2024 | $4.31 | $4.30 (-0.23%) | $4.39 | $4.30 | 2,700 | $67.73 M |
| 11/04/2024 | $4.29 | $4.39 (2.33%) | $4.39 | $4.29 | 2,921 | $69.15 M |
| 11/01/2024 | $4.33 | $4.27 (-1.39%) | $4.33 | $4.25 | 2,039 | $67.26 M |
| 10/31/2024 | $4.41 | $4.26 (-3.4%) | $4.41 | $4.23 | 2,000 | $67.10 M |
| 10/30/2024 | $4.43 | $4.23 (-4.51%) | $4.44 | $4.23 | 4,900 | $66.63 M |
| 10/29/2024 | $4.39 | $4.38 (-0.23%) | $4.49 | $4.33 | 4,500 | $68.99 M |
| 10/28/2024 | $4.39 | $4.47 (1.82%) | $4.48 | $4.39 | 2,200 | $70.41 M |
| 10/25/2024 | $4.48 | $4.49 (0.22%) | $4.49 | $4.32 | 3,400 | $70.72 M |
| 10/24/2024 | $4.31 | $4.50 (4.41%) | $4.50 | $4.31 | 23,603 | $70.88 M |
| 10/23/2024 | $4.30 | $4.34 (0.93%) | $4.36 | $4.28 | 3,600 | $68.36 M |
| 10/22/2024 | $4.32 | $4.45 (3.01%) | $4.49 | $4.15 | 28,500 | $70.09 M |
| 10/21/2024 | $4.36 | $4.47 (2.52%) | $4.47 | $4.31 | 5,202 | $70.41 M |
| 10/18/2024 | $4.46 | $4.43 (-0.67%) | $4.48 | $4.31 | 9,500 | $69.78 M |
| 10/17/2024 | $4.30 | $4.49 (4.42%) | $4.50 | $4.30 | 9,400 | $70.72 M |
| 10/16/2024 | $4.53 | $4.49 (-0.88%) | $4.53 | $4.26 | 22,400 | $70.72 M |
| 10/15/2024 | $4.35 | $4.48 (2.99%) | $4.49 | $4.14 | 41,745 | $70.56 M |
| 10/14/2024 | $4.14 | $4.31 (4.11%) | $4.49 | $4.10 | 18,409 | $67.89 M |
| 10/11/2024 | $4.18 | $4.05 (-3.11%) | $4.20 | $4.01 | 15,548 | $63.79 M |
| 10/10/2024 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.10 | 6,628 | $65.37 M |
| 10/09/2024 | $4.12 | $4.19 (1.7%) | $4.20 | $4.06 | 15,800 | $66.00 M |
| 10/08/2024 | $4.16 | $4.07 (-2.16%) | $4.19 | $4.05 | 19,711 | $64.11 M |
| 10/07/2024 | $4.19 | $4.18 (-0.24%) | $4.20 | $4.05 | 12,538 | $65.84 M |
| 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 |