Sono-Tek (SOTK) Stock Chart & Stock Price History

→ Musk’s new company could top a trillion? (From Paradigm Press) (Ad)

Free SOTK Stock Alerts

$3.82

-0.43 (-10.12%)

(As of 03:58 PM ET)

Compare

Sono-Tek Stock Price Performance

5 Day Performance: -0.70%
1 Month Performance: -14.34%
3 Month Performance: -13.65%
6 Month Performance: -19.08%
Year-To-Date Performance: -21.63%
1 Year Performance: -22.91%

Receive SOTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sono-Tek and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets

This Weight Loss Company Can't Make Enough Product

A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!

Get the name of the company and their stock ticker here >>>

SOTK Stock Chart for Tuesday, June, 18, 2024

Sono-Tek Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/17/2024	$4.29	$4.24 -1.20%	$4.25	$4.17	1,918 shs	$66.78 million
06/14/2024	$4.27	$4.25 -0.59%	$4.34	$4.19	9,525 shs	$66.86 million
06/13/2024	$4.30	$4.27 -0.70%	$4.35	$4.27	514 shs	$67.25 million
06/12/2024	$4.29	$4.30 +0.23%	$4.35	$4.20	4,178 shs	$67.73 million
06/11/2024	$4.32	$4.29 -0.69%	$4.36	$4.20	7,969 shs	$67.57 million
06/10/2024	$4.49	$4.32 -3.78%	$4.49	$4.32	3,570 shs	$68.04 million
Get the Latest News and Ratings for SOTK and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Sono-Tek and its competitors with MarketBeat's FREE daily newsletter.
06/07/2024	$4.38	$4.49 +2.51%	$4.49	$4.42	891 shs	$70.72 million
06/06/2024	$4.48	$4.38 -2.23%	$4.49	$4.37	7,539 shs	$68.99 million
06/05/2024	$4.36	$4.48 +2.75%	$4.48	$4.31	4,111 shs	$70.56 million
06/04/2024	$4.48	$4.36 -2.68%	$4.50	$4.31	5,004 shs	$68.67 million
06/03/2024	$4.48	$4.48	$4.68	$4.36	4,536 shs	$70.56 million
05/31/2024	$4.45	$4.48 +0.67%	$4.69	$4.45	3,490 shs	$70.56 million
05/30/2024	$4.47	$4.45 -0.45%	$4.74	$4.42	7,531 shs	$70.09 million
05/29/2024	$4.50	$4.47 -0.67%	$4.75	$4.47	485 shs	$70.40 million
05/28/2024	$4.80	$4.50 -6.25%	$4.75	$4.43	8,352 shs	$70.85 million
05/27/2024	$4.80	$4.80	$4.80	$4.27	3,000 shs	$75.60 million
05/24/2024	$4.59	$4.76 +3.70%	$4.79	$4.27	3,033 shs	$74.92 million
05/23/2024	$4.80	$4.59 -4.38%	$5.03	$4.59	27,951 shs	$72.25 million
05/22/2024	$4.91	$4.80 -2.24%	$5.03	$4.64	6,962 shs	$75.55 million
05/21/2024	$4.80	$4.91 +2.29%	$4.91	$4.91	476 shs	$77.28 million
05/20/2024	$4.95	$4.80 -3.03%	$4.98	$4.63	3,722 shs	$75.55 million
05/17/2024	$4.70	$4.80 +2.13%	$5.03	$4.64	9,459 shs	$75.55 million
05/16/2024	$4.95	$4.70 -5.05%	$4.98	$4.69	3,545 shs	$73.98 million
05/15/2024	$4.99	$4.95 -0.80%	$5.03	$4.82	1,310 shs	$77.91 million
05/14/2024	$4.70	$4.99 +6.17%	$4.99	$4.82	4,730 shs	$78.54 million
05/13/2024	$4.89	$4.70 -3.88%	$4.95	$4.54	6,426 shs	$74.00 million
05/10/2024	$4.70	$4.89 +4.04%	$4.98	$4.51	1,948 shs	$76.99 million
05/09/2024	$4.73	$4.70 -0.63%	$4.86	$4.53	2,103 shs	$74.00 million
05/08/2024	$4.62	$4.73 +2.38%	$4.89	$4.73	7,778 shs	$74.47 million
05/07/2024	$4.66	$4.62 -0.86%	$4.80	$4.62	5,081 shs	$72.72 million
05/06/2024	$4.52	$4.66 +3.10%	$4.78	$4.50	5,620 shs	$73.35 million
05/03/2024	$4.59	$4.52 -1.53%	$4.71	$4.52	1,930 shs	$71.17 million
05/02/2024	$4.35	$4.59 +5.52%	$4.60	$4.41	1,273 shs	$72.25 million
05/01/2024	$4.46	$4.35 -2.51%	$4.60	$4.27	2,632 shs	$68.47 million
04/30/2024	$4.32	$4.46 +3.29%	$4.63	$4.18	8,426 shs	$70.24 million
04/29/2024	$4.44	$4.32 -2.70%	$4.42	$4.17	4,023 shs	$68.00 million
04/26/2024	$4.18	$4.44 +6.22%	$4.44	$4.17	12,488 shs	$69.89 million
04/25/2024	$4.09	$4.18 +2.20%	$4.25	$4.12	8,078 shs	$65.79 million
04/24/2024	$4.22	$4.09 -3.08%	$4.24	$4.09	2,138 shs	$64.38 million
04/23/2024	$4.23	$4.22 -0.24%	$4.22	$4.06	3,871 shs	$66.42 million
This Weight Loss Company Can't Make Enough Product (Ad) A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December! Get the name of the company and their stock ticker here >>>
04/22/2024	$4.06	$4.23 +4.18%	$4.23	$4.06	3,100 shs	$66.58 million
04/19/2024	$4.10	$4.06 -0.98%	$4.24	$4.06	14,650 shs	$63.93 million
04/18/2024	$4.25	$4.10 -3.53%	$4.24	$4.10	5,062 shs	$64.53 million
04/17/2024	$4.15	$4.25 +2.41%	$4.25	$4.08	1,883 shs	$66.89 million
04/16/2024	$4.28	$4.15 -3.04%	$4.37	$3.87	12,747 shs	$65.32 million
04/15/2024	$4.47	$4.28 -4.25%	$4.48	$4.28	3,070 shs	$67.37 million
04/12/2024	$4.40	$4.47 +1.59%	$4.47	$4.37	1,233 shs	$70.36 million
04/11/2024	$4.47	$4.40 -1.58%	$4.50	$4.31	5,441 shs	$69.26 million
04/10/2024	$4.44	$4.47 +0.69%	$4.55	$4.20	23,735 shs	$70.37 million
04/09/2024	$4.54	$4.44 -2.09%	$4.74	$4.38	18,519 shs	$69.89 million
04/08/2024	$4.41	$4.54 +2.83%	$4.71	$4.42	13,968 shs	$71.38 million
04/05/2024	$4.44	$4.41 -0.68%	$4.43	$4.41	1,782 shs	$69.44 million
04/04/2024	$4.74	$4.44 -6.33%	$4.84	$4.39	28,611 shs	$69.89 million
04/03/2024	$4.56	$4.74 +3.95%	$4.75	$4.49	26,860 shs	$74.61 million
04/02/2024	$4.92	$4.56 -7.32%	$4.90	$4.55	17,582 shs	$71.77 million
04/01/2024	$4.89	$4.92 +0.61%	$5.08	$4.91	4,924 shs	$77.44 million
03/29/2024	$4.89	$4.89	$5.09	$4.89	3,874 shs	$76.97 million
03/28/2024	$5.02	$4.89 -2.59%	$5.09	$4.89	3,874 shs	$76.97 million
03/27/2024	$4.88	$5.02 +2.87%	$5.03	$4.88	4,144 shs	$79.02 million
03/26/2024	$5.08	$4.88 -3.94%	$5.16	$4.88	6,040 shs	$76.81 million
03/25/2024	$5.08	$5.08 0.00%	$5.12	$5.04	2,127 shs	$79.96 million
03/22/2024	$4.95	$5.08 +2.63%	$5.10	$5.00	1,640 shs	$79.96 million
03/21/2024	$4.88	$4.95 +1.43%	$5.02	$4.94	4,366 shs	$77.91 million
03/20/2024	$4.82	$4.88 +1.24%	$5.07	$4.85	4,104 shs	$76.84 million
03/19/2024	$4.91	$4.82 -1.83%	$5.00	$4.76	4,679 shs	$75.87 million
03/18/2024	$4.86	$4.91 +1.03%	$4.97	$4.79	4,975 shs	$77.28 million