5 DAY PERFORMANCE
-25.53%
1 MONTH PERFORMANCE
-25.24%
3 MONTH PERFORMANCE
-20.78%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-6.78%
1 YEAR PERFORMANCE
+17.74%
Sono-Tek Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $5.05 | $5.29 (4.75%) | $5.37 | $5.03 | 49.20 K | $83.15 M |
| 06/17/2026 | $5.11 | $5.02 (-1.76%) | $5.16 | $4.96 | 15.60 K | $78.91 M |
| 06/16/2026 | $5.24 | $5.11 (-2.48%) | $5.31 | $5.00 | 55.53 K | $80.32 M |
| 06/15/2026 | $5.28 | $5.17 (-2.08%) | $5.39 | $5.01 | 43.00 K | $81.27 M |
| 06/12/2026 | $5.26 | $5.24 (-0.38%) | $5.40 | $5.15 | 14.10 K | $82.37 M |
| 06/11/2026 | $5.13 | $5.27 (2.73%) | $5.28 | $5.00 | 22.60 K | $82.84 M |
| 06/10/2026 | $5.22 | $5.12 (-1.92%) | $5.39 | $5.12 | 9.25 K | $80.48 M |
| 06/09/2026 | $5.44 | $5.23 (-3.86%) | $5.45 | $5.15 | 38.00 K | $82.21 M |
| 06/08/2026 | $5.26 | $5.34 (1.52%) | $5.44 | $5.17 | 45.10 K | $83.94 M |
| 06/05/2026 | $5.50 | $5.11 (-7.09%) | $5.50 | $5.01 | 49.80 K | $80.32 M |
| 06/04/2026 | $5.20 | $5.60 (7.69%) | $5.74 | $5.20 | 105.62 K | $88.03 M |
| 06/03/2026 | $5.20 | $5.25 (0.96%) | $5.28 | $5.01 | 21.45 K | $82.52 M |
| 06/02/2026 | $5.22 | $5.19 (-0.57%) | $5.35 | $4.84 | 25.57 K | $81.58 M |
| 06/01/2026 | $5.00 | $5.32 (6.4%) | $5.59 | $5.00 | 140.60 K | $83.62 M |
| 05/29/2026 | $5.07 | $4.94 (-2.56%) | $5.07 | $4.70 | 56.25 K | $77.65 M |
| 05/28/2026 | $5.32 | $4.86 (-8.65%) | $5.35 | $4.62 | 68.60 K | $76.39 M |
| 05/27/2026 | $5.35 | $5.31 (-0.75%) | $5.54 | $5.30 | 58.50 K | $83.47 M |
| 05/26/2026 | $5.25 | $5.28 (0.57%) | $5.49 | $5.18 | 55.20 K | $83.00 M |
| 05/22/2026 | $5.15 | $5.29 (2.72%) | $5.35 | $5.13 | 56.60 K | $83.15 M |
| 05/21/2026 | $5.15 | $5.09 (-1.17%) | $5.15 | $5.01 | 25.40 K | $80.01 M |
| 05/20/2026 | $4.92 | $5.13 (4.27%) | $5.16 | $4.91 | 18.34 K | $80.64 M |
| 05/19/2026 | $4.82 | $4.93 (2.28%) | $5.15 | $4.82 | 18.64 K | $77.49 M |
| 05/18/2026 | $5.01 | $4.88 (-2.59%) | $5.09 | $4.83 | 23.93 K | $76.71 M |
| 05/15/2026 | $4.93 | $5.03 (2.03%) | $5.17 | $4.93 | 14.23 K | $79.07 M |
| 05/14/2026 | $5.12 | $5.02 (-1.95%) | $5.20 | $4.94 | 25.21 K | $78.91 M |
| 05/13/2026 | $4.91 | $5.05 (2.85%) | $5.20 | $4.91 | 18.80 K | $79.38 M |
| 05/12/2026 | $4.71 | $4.77 (1.27%) | $4.98 | $4.63 | 12.73 K | $74.98 M |
| 05/11/2026 | $5.00 | $4.80 (-4%) | $5.19 | $4.76 | 35.51 K | $75.45 M |
| 05/08/2026 | $4.81 | $4.82 (0.21%) | $4.92 | $4.70 | 12.60 K | $75.76 M |
| 05/07/2026 | $4.99 | $4.86 (-2.61%) | $4.99 | $4.82 | 9.80 K | $76.39 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.
