5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
-12.92%
YEAR-TO-DATE PERFORMANCE
-9.23%
1 YEAR PERFORMANCE
-25.56%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $3.55 | $3.66 (3.1%) | $3.72 | $3.55 | 7,534 | $57.96 M |
| 03/28/2025 | $3.59 | $3.56 (-0.84%) | $3.68 | $3.56 | 4,200 | $56.07 M |
| 03/27/2025 | $3.67 | $3.63 (-1.09%) | $3.74 | $3.63 | 4,496 | $57.18 M |
| 03/26/2025 | $3.62 | $3.65 (0.83%) | $3.71 | $3.60 | 11,200 | $57.49 M |
| 03/25/2025 | $3.69 | $3.63 (-1.63%) | $3.73 | $3.63 | 7,602 | $57.18 M |
| 03/24/2025 | $3.69 | $3.68 (-0.27%) | $3.73 | $3.68 | 10,700 | $57.96 M |
| 03/21/2025 | $3.65 | $3.69 (1.1%) | $3.69 | $3.57 | 13,300 | $58.12 M |
| 03/20/2025 | $3.60 | $3.58 (-0.56%) | $3.72 | $3.58 | 3,400 | $56.39 M |
| 03/19/2025 | $3.73 | $3.60 (-3.49%) | $3.73 | $3.60 | 3,800 | $56.70 M |
| 03/18/2025 | $3.63 | $3.63 (0%) | $3.73 | $3.63 | 1,528 | $57.18 M |
| 03/17/2025 | $3.66 | $3.68 (0.55%) | $3.69 | $3.63 | 7,308 | $57.96 M |
| 03/14/2025 | $3.60 | $3.63 (0.83%) | $3.72 | $3.60 | 17,700 | $57.18 M |
| 03/13/2025 | $3.87 | $3.60 (-6.98%) | $3.87 | $3.60 | 12,321 | $56.70 M |
| 03/12/2025 | $3.60 | $3.69 (2.5%) | $3.95 | $3.60 | 6,300 | $58.12 M |
| 03/11/2025 | $3.72 | $3.66 (-1.61%) | $3.82 | $3.63 | 9,800 | $57.65 M |
| 03/10/2025 | $3.67 | $3.67 (0%) | $3.83 | $3.67 | 5,336 | $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 | 2,902 | $58.91 M |
| 03/05/2025 | $3.77 | $3.68 (-2.39%) | $3.79 | $3.68 | 3,935 | $57.96 M |
| 03/04/2025 | $3.67 | $3.78 (3%) | $3.78 | $3.67 | 2,648 | $59.54 M |
| 03/03/2025 | $3.75 | $3.68 (-1.87%) | $3.83 | $3.66 | 2,703 | $57.96 M |
| 02/28/2025 | $3.67 | $3.70 (0.82%) | $3.70 | $3.63 | 2,504 | $58.28 M |
| 02/27/2025 | $3.72 | $3.69 (-0.81%) | $3.83 | $3.69 | 7,609 | $58.12 M |
| 02/26/2025 | $3.64 | $3.83 (5.22%) | $3.83 | $3.61 | 2,423 | $60.33 M |
| 02/25/2025 | $3.71 | $3.66 (-1.35%) | $3.74 | $3.63 | 5,218 | $57.65 M |
| 02/24/2025 | $3.64 | $3.68 (1.1%) | $3.68 | $3.60 | 19,130 | $57.96 M |
| 02/21/2025 | $3.85 | $3.65 (-5.19%) | $3.85 | $3.60 | 17,300 | $57.49 M |
| 02/20/2025 | $3.89 | $3.87 (-0.51%) | $3.93 | $3.87 | 940 | $60.96 M |
| 02/19/2025 | $3.96 | $3.99 (0.76%) | $3.99 | $3.96 | 1,400 | $62.85 M |
| 02/18/2025 | $3.83 | $3.85 (0.52%) | $3.97 | $3.83 | 5,410 | $60.64 M |
| 02/14/2025 | $3.88 | $3.93 (1.29%) | $3.95 | $3.77 | 9,444 | $61.90 M |
| 02/13/2025 | $3.77 | $3.82 (1.33%) | $3.88 | $3.77 | 3,900 | $60.17 M |
| 02/12/2025 | $3.96 | $3.82 (-3.54%) | $3.96 | $3.81 | 2,100 | $60.17 M |
| 02/11/2025 | $3.82 | $3.91 (2.36%) | $3.91 | $3.81 | 3,111 | $61.59 M |
| 02/10/2025 | $3.83 | $3.82 (-0.26%) | $3.99 | $3.82 | 2,804 | $60.17 M |
| 02/07/2025 | $3.83 | $3.99 (4.18%) | $3.99 | $3.77 | 6,705 | $62.85 M |
| 02/06/2025 | $3.85 | $4.00 (3.9%) | $4.00 | $3.81 | 3,720 | $63.00 M |
| 02/05/2025 | $3.82 | $3.97 (3.93%) | $4.00 | $3.82 | 6,000 | $62.53 M |
| 02/04/2025 | $3.92 | $3.99 (1.79%) | $4.05 | $3.81 | 5,700 | $62.85 M |
| 02/03/2025 | $3.87 | $4.00 (3.36%) | $4.02 | $3.79 | 6,100 | $63.00 M |
| 01/31/2025 | $3.82 | $3.96 (3.66%) | $4.13 | $3.77 | 15,800 | $62.37 M |
| 01/30/2025 | $3.98 | $3.88 (-2.51%) | $3.98 | $3.82 | 7,823 | $61.11 M |
| 01/29/2025 | $3.97 | $3.95 (-0.5%) | $4.03 | $3.90 | 2,500 | $62.22 M |
| 01/28/2025 | $3.88 | $3.96 (2.06%) | $3.99 | $3.88 | 5,913 | $62.37 M |
| 01/27/2025 | $3.81 | $3.94 (3.41%) | $3.94 | $3.81 | 2,700 | $62.06 M |
| 01/24/2025 | $3.93 | $3.87 (-1.53%) | $3.97 | $3.81 | 7,200 | $60.96 M |
| 01/23/2025 | $3.91 | $3.87 (-1.02%) | $4.16 | $3.81 | 28,900 | $60.96 M |
| 01/22/2025 | $3.96 | $3.91 (-1.26%) | $4.00 | $3.83 | 6,122 | $61.59 M |
| 01/21/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.95 | 4,148 | $63.00 M |
| 01/17/2025 | $3.86 | $3.92 (1.55%) | $3.97 | $3.71 | 7,800 | $61.74 M |
| 01/16/2025 | $3.88 | $3.87 (-0.26%) | $3.95 | $3.73 | 4,206 | $60.96 M |
| 01/15/2025 | $3.82 | $3.91 (2.36%) | $3.93 | $3.68 | 14,783 | $61.59 M |
| 01/14/2025 | $3.92 | $3.95 (0.77%) | $3.95 | $3.75 | 4,505 | $62.22 M |
| 01/13/2025 | $3.95 | $3.77 (-4.56%) | $3.95 | $3.53 | 8,828 | $59.38 M |
| 01/10/2025 | $4.00 | $3.93 (-1.75%) | $4.07 | $3.90 | 37,900 | $61.90 M |
| 01/08/2025 | $4.02 | $4.09 (1.74%) | $4.17 | $4.02 | 8,500 | $64.42 M |
| 01/07/2025 | $4.27 | $4.22 (-1.17%) | $4.27 | $4.07 | 4,703 | $66.47 M |
| 01/06/2025 | $4.28 | $4.30 (0.47%) | $4.37 | $3.90 | 46,247 | $67.73 M |
| 01/03/2025 | $4.27 | $4.18 (-2.11%) | $4.59 | $4.01 | 30,643 | $65.84 M |
| 01/02/2025 | $4.17 | $4.39 (5.28%) | $4.46 | $3.96 | 17,817 | $69.15 M |
| 12/31/2024 | $4.17 | $4.01 (-3.84%) | $4.22 | $3.96 | 11,800 | $63.16 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.
