5 DAY PERFORMANCE
+14.97%
1 MONTH PERFORMANCE
+12.57%
3 MONTH PERFORMANCE
-10.97%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
+7.23%
1 YEAR PERFORMANCE
-10.60%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.60 | $3.69 (2.5%) | $3.95 | $3.60 | 6,285 | $60.17 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 |
| 12/30/2024 | $4.25 | $4.13 (-2.82%) | $6.05 | $3.61 | 345,571 | $65.05 M |
| 12/27/2024 | $4.26 | $4.30 (0.94%) | $4.44 | $4.08 | 29,900 | $67.73 M |
| 12/26/2024 | $4.14 | $4.05 (-2.17%) | $4.14 | $4.05 | 23,836 | $63.79 M |
| 12/24/2024 | $4.10 | $4.17 (1.71%) | $4.44 | $4.10 | 5,200 | $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 |
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.
