-
5 DAY PERFORMANCE
+2.81% -
1 MONTH PERFORMANCE
+7.86% -
3 MONTH PERFORMANCE
+18.65% -
6 MONTH PERFORMANCE
-7.19% -
YEAR-TO-DATE PERFORMANCE
-18.85% -
1 YEAR PERFORMANCE
-8.73%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.37 | $4.43 (1.37%) | $4.43 | $4.37 | 933 | |
| 11/07/2024 | $4.35 | $4.27 (-1.84%) | $4.43 | $4.26 | 10,284 | $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 |
| 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 |