5 DAY PERFORMANCE
-13.68%
1 MONTH PERFORMANCE
-29.74%
3 MONTH PERFORMANCE
-27.22%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
-6.78%
1 YEAR PERFORMANCE
-7.67%
Sono-Tek Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.69 | $4.80 (2.45%) | $4.87 | $4.54 | 48.68 K | $73.54 M |
| 09/18/2026 | $4.50 | $4.62 (2.67%) | $4.66 | $4.36 | 380.23 K | $72.59 M |
| 09/17/2026 | $4.47 | $4.48 (0.22%) | $4.69 | $4.40 | 38.40 K | $70.40 M |
| 09/16/2026 | $4.54 | $4.46 (-1.76%) | $4.66 | $4.28 | 70.27 K | $70.08 M |
| 09/15/2026 | $4.47 | $4.50 (0.67%) | $4.54 | $4.33 | 29.30 K | $70.71 M |
| 09/14/2026 | $4.51 | $4.43 (-1.77%) | $4.59 | $4.25 | 65.32 K | $69.61 M |
| 09/11/2026 | $4.57 | $4.59 (0.44%) | $4.68 | $4.51 | 65.50 K | $72.12 M |
| 09/10/2026 | $4.61 | $4.51 (-2.17%) | $4.85 | $4.40 | 52.34 K | $70.87 M |
| 09/09/2026 | $4.71 | $4.66 (-1.06%) | $4.95 | $4.66 | 46.33 K | $73.22 M |
| 09/08/2026 | $5.04 | $4.73 (-6.15%) | $5.13 | $4.53 | 158.17 K | $74.32 M |
| 09/04/2026 | $4.99 | $5.02 (0.6%) | $5.02 | $4.97 | 7.62 K | $78.88 M |
| 09/03/2026 | $4.99 | $4.98 (-0.2%) | $4.99 | $4.93 | 9.34 K | $78.25 M |
| 09/02/2026 | $4.94 | $4.95 (0.2%) | $5.21 | $4.88 | 20.73 K | $77.78 M |
| 09/01/2026 | $5.19 | $4.95 (-4.62%) | $5.23 | $4.94 | 15.91 K | $77.78 M |
| 08/31/2026 | $4.87 | $5.31 (9.03%) | $5.41 | $4.86 | 60.71 K | $83.44 M |
| 08/28/2026 | $5.00 | $4.89 (-2.2%) | $5.04 | $4.87 | 27.11 K | $76.84 M |
| 08/27/2026 | $5.04 | $5.03 (-0.2%) | $5.10 | $5.01 | 32.50 K | $79.04 M |
| 08/26/2026 | $5.20 | $5.06 (-2.69%) | $5.30 | $5.05 | 41.14 K | $79.51 M |
| 08/25/2026 | $5.31 | $5.26 (-0.94%) | $5.41 | $5.15 | 16.00 K | $82.65 M |
| 08/24/2026 | $5.38 | $5.33 (-0.93%) | $5.62 | $5.30 | 17.80 K | $83.75 M |
| 08/21/2026 | $5.40 | $5.48 (1.48%) | $5.69 | $5.01 | 95.85 K | $86.11 M |
| 08/20/2026 | $5.20 | $5.35 (2.88%) | $5.50 | $5.20 | 34.20 K | $84.07 M |
| 08/19/2026 | $5.41 | $5.27 (-2.59%) | $5.41 | $5.22 | 7.84 K | $82.81 M |
| 08/18/2026 | $5.32 | $5.25 (-1.32%) | $5.41 | $5.22 | 12.30 K | $82.49 M |
| 08/17/2026 | $5.16 | $5.40 (4.65%) | $5.50 | $5.09 | 52.83 K | $84.85 M |
| 08/14/2026 | $5.11 | $5.14 (0.59%) | $5.22 | $5.08 | 7.43 K | $80.77 M |
| 08/13/2026 | $5.27 | $5.16 (-2.09%) | $5.27 | $5.12 | 18.84 K | $81.08 M |
| 08/12/2026 | $5.18 | $5.22 (0.77%) | $5.36 | $5.16 | 29.51 K | $82.02 M |
| 08/11/2026 | $5.17 | $5.15 (-0.39%) | $5.36 | $5.04 | 53.80 K | $80.92 M |
| 08/10/2026 | $5.25 | $5.11 (-2.67%) | $5.32 | $5.01 | 64.49 K | $80.29 M |
| 08/07/2026 | $5.35 | $5.27 (-1.5%) | $5.37 | $5.23 | 20.95 K | $82.81 M |
| 08/06/2026 | $5.47 | $5.42 (-0.91%) | $5.49 | $5.30 | 19.80 K | $85.17 M |
| 08/05/2026 | $5.39 | $5.39 (0%) | $5.54 | $5.31 | 66.52 K | $84.69 M |
| 08/04/2026 | $5.40 | $5.28 (-2.22%) | $5.40 | $4.90 | 70.40 K | $82.97 M |
| 08/03/2026 | $5.19 | $5.30 (2.12%) | $5.40 | $5.02 | 54.00 K | $83.28 M |
| 07/31/2026 | $5.23 | $5.17 (-1.15%) | $5.23 | $5.02 | 27.50 K | $81.24 M |
| 07/30/2026 | $5.17 | $5.13 (-0.77%) | $5.23 | $5.01 | 17.60 K | $80.61 M |
| 07/29/2026 | $5.22 | $5.16 (-1.15%) | $5.23 | $4.91 | 37.10 K | $81.08 M |
| 07/28/2026 | $5.05 | $5.11 (1.19%) | $5.14 | $4.87 | 43.55 K | $80.29 M |
| 07/27/2026 | $5.14 | $5.03 (-2.14%) | $5.42 | $4.86 | 59.02 K | $79.04 M |
| 07/24/2026 | $5.18 | $5.19 (0.19%) | $5.23 | $5.15 | 18.90 K | $81.55 M |
| 07/23/2026 | $5.46 | $5.25 (-3.85%) | $5.63 | $5.18 | 27.70 K | $82.49 M |
| 07/22/2026 | $5.40 | $5.59 (3.52%) | $5.85 | $5.35 | 33.00 K | $87.84 M |
| 07/21/2026 | $5.42 | $5.30 (-2.21%) | $5.50 | $5.30 | 59.65 K | $83.28 M |
| 07/20/2026 | $5.46 | $5.38 (-1.47%) | $5.93 | $5.28 | 76.90 K | $84.54 M |
| 07/17/2026 | $5.56 | $5.50 (-1.08%) | $5.56 | $5.36 | 15.10 K | $86.42 M |
| 07/16/2026 | $5.66 | $5.57 (-1.59%) | $5.72 | $5.44 | 25.23 K | $87.52 M |
| 07/15/2026 | $5.35 | $5.64 (5.42%) | $5.69 | $5.35 | 70.74 K | $88.62 M |
| 07/14/2026 | $5.35 | $5.34 (-0.19%) | $5.44 | $5.21 | 27.88 K | $83.91 M |
| 07/13/2026 | $5.54 | $5.36 (-3.25%) | $5.62 | $5.25 | 57.71 K | $84.22 M |
| 07/10/2026 | $5.55 | $5.54 (-0.18%) | $5.84 | $5.22 | 68.73 K | $87.05 M |
| 07/09/2026 | $5.54 | $5.52 (-0.36%) | $5.57 | $5.31 | 76.74 K | $86.74 M |
| 07/08/2026 | $5.53 | $5.34 (-3.44%) | $5.64 | $5.16 | 50.13 K | $83.91 M |
| 07/07/2026 | $5.48 | $5.15 (-6.02%) | $5.84 | $5.06 | 82.75 K | $80.92 M |
| 07/06/2026 | $5.41 | $5.59 (3.33%) | $5.85 | $5.33 | 62.28 K | $87.84 M |
| 07/02/2026 | $5.95 | $5.20 (-12.61%) | $5.95 | $5.14 | 61.39 K | $81.74 M |
| 07/01/2026 | $6.15 | $5.88 (-4.39%) | $6.24 | $5.75 | 56.14 K | $92.43 M |
| 06/30/2026 | $5.40 | $6.12 (13.33%) | $6.24 | $5.40 | 141.10 K | $96.20 M |
| 06/29/2026 | $5.35 | $5.34 (-0.19%) | $5.48 | $5.24 | 42.00 K | $83.94 M |
| 06/26/2026 | $5.04 | $5.32 (5.56%) | $5.42 | $5.04 | 52.81 K | $83.62 M |
| 06/25/2026 | $5.35 | $5.05 (-5.61%) | $5.43 | $5.05 | 15.04 K | $79.38 M |
| 06/24/2026 | $5.30 | $5.26 (-0.75%) | $5.48 | $5.21 | 17.10 K | $82.68 M |
| 06/23/2026 | $5.13 | $5.35 (4.29%) | $5.35 | $5.13 | 12.63 K | $84.10 M |
| 06/22/2026 | $5.33 | $5.25 (-1.5%) | $5.38 | $5.11 | 37.30 K | $82.52 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.
