Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sono-Tek Corp (OP: SOTK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.200 2.390 1.990 2.390 9,478 +0.19(+8.64%)
Apr 29, 2019 2.020 2.200 1.970 2.200 2,400 +0.00(+0.00%)
Apr 26, 2019 2.200 2.200 2.200 2.200 200 +0.08(+3.77%)
Apr 25, 2019 2.150 2.200 2.120 2.120 6,238 -0.08(-3.64%)
Apr 24, 2019 2.160 2.200 2.160 2.200 1,400 +0.04(+1.85%)
Apr 23, 2019 2.110 2.160 2.110 2.160 1,920 +0.03(+1.41%)
Apr 22, 2019 2.000 2.130 2.000 2.130 5,275 +0.01(+0.47%)
Apr 18, 2019 2.120 2.120 2.120 2.120 100 +0.01(+0.47%)
Apr 17, 2019 2.000 2.120 2.000 2.110 12,300 +0.01(+0.48%)
Apr 16, 2019 2.110 2.150 1.990 2.100 3,850 +0.00(+0.00%)
Apr 15, 2019 2.100 2.100 2.100 2.100 238 +0.00(+0.00%)
Apr 12, 2019 2.300 2.300 2.100 2.100 500 -0.24(-10.26%)
Apr 11, 2019 2.340 2.340 2.340 2.340 500 -0.04(-1.68%)
Apr 09, 2019 2.380 2.380 2.380 0 -0.04(-1.65%)
Apr 05, 2019 2.420 2.420 2.420 0 -0.01(-0.41%)
Apr 04, 2019 2.300 2.430 2.300 2.430 1,100 +0.01(+0.41%)
Apr 03, 2019 2.360 2.420 2.360 2.420 636 -0.02(-0.82%)
Apr 02, 2019 2.300 2.440 2.300 2.440 2,350 +0.00(+0.00%)
Mar 29, 2019 2.440 2.440 2.440 0 -0.06(-2.40%)
Mar 27, 2019 2.500 2.500 2.500 0 +0.20(+8.70%)
Mar 26, 2019 2.300 2.300 2.300 2.300 100 +0.15(+6.98%)
Mar 25, 2019 2.150 2.150 2.150 2.150 2,500 -0.10(-4.44%)
Mar 22, 2019 2.120 2.250 2.120 2.250 3,700 -0.10(-4.05%)
Mar 20, 2019 2.345 2.345 2.345 0 -0.00(-0.21%)
Mar 18, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 15, 2019 2.350 2.350 2.350 2.350 300 -0.04(-1.67%)
Mar 14, 2019 2.200 2.390 2.170 2.390 1,500 +0.04(+1.70%)
Mar 12, 2019 2.350 2.350 2.350 0 +0.15(+6.82%)
Mar 11, 2019 2.230 2.230 2.200 2.200 1,060 -0.23(-9.47%)
Mar 06, 2019 2.430 2.430 2.430 0 +0.00(+0.00%)
Mar 04, 2019 2.430 2.430 2.430 0 -0.09(-3.57%)
Feb 28, 2019 2.520 2.520 2.520 0 +0.09(+3.70%)
Feb 26, 2019 2.430 2.430 2.430 0 -0.05(-2.02%)
Feb 22, 2019 2.480 2.480 2.480 0 +0.01(+0.40%)
Feb 21, 2019 2.540 2.540 2.330 2.470 950 +0.02(+0.82%)
Feb 20, 2019 2.400 2.450 2.290 2.450 3,300 +0.05(+2.08%)
Feb 19, 2019 2.240 2.400 2.240 2.400 800 +0.00(+0.00%)
Feb 15, 2019 2.230 2.400 2.230 2.400 7,000 -0.17(-6.61%)
Feb 12, 2019 2.570 2.570 2.570 0 -0.00(-0.10%)
Feb 11, 2019 2.572 2.572 2.572 2.572 407 -0.03(-1.06%)
Feb 07, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 05, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 04, 2019 2.600 2.600 2.600 2.600 218 +0.00(+0.00%)
Feb 01, 2019 2.600 2.600 2.600 2.600 1,100 +0.14(+5.69%)
Jan 31, 2019 2.550 2.656 2.370 2.460 76,926 -0.34(-12.14%)
Jan 30, 2019 2.550 2.800 2.550 2.800 885 +0.27(+10.67%)
Jan 29, 2019 2.550 2.550 2.530 2.530 8,995 -0.01(-0.39%)
Jan 28, 2019 2.538 2.660 2.490 2.540 21,480 -0.15(-5.58%)
Jan 25, 2019 2.460 2.690 2.450 2.690 17,800 +0.05(+1.89%)
Jan 24, 2019 2.520 2.640 2.490 2.640 12,082 -0.05(-1.86%)
Jan 23, 2019 2.690 2.690 2.690 2.690 397 -0.01(-0.37%)
Jan 22, 2019 2.740 2.740 2.500 2.700 3,091 -0.05(-1.82%)
Jan 18, 2019 2.700 2.800 2.700 2.750 7,400 +0.00(+0.00%)
Jan 17, 2019 2.660 2.840 2.660 2.750 5,003 -0.10(-3.51%)
Jan 16, 2019 2.750 2.850 2.680 2.850 3,378 +0.00(+0.00%)
Jan 14, 2019 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 11, 2019 2.850 2.850 2.850 2.850 200 +0.00(+0.00%)
Jan 10, 2019 2.850 2.850 2.850 2.850 400 -0.04(-1.38%)
Jan 09, 2019 2.650 2.890 2.650 2.890 4,907 +0.01(+0.35%)
Jan 08, 2019 2.880 2.880 2.880 77 +0.00(+0.00%)
Jan 04, 2019 2.880 2.880 2.880 0 +0.00(+0.00%)
Jan 02, 2019 2.880 2.880 2.880 0 +0.01(+0.35%)
Dec 31, 2018 2.830 2.870 2.820 2.870 700 +0.03(+1.06%)
Dec 28, 2018 2.590 2.840 2.590 2.840 2,700 -0.03(-1.05%)
Dec 27, 2018 2.870 2.870 2.870 2.870 500 -0.05(-1.71%)
Dec 26, 2018 2.840 2.920 2.560 2.920 19,973 +0.07(+2.64%)
Dec 24, 2018 2.840 2.845 2.840 2.845 200 +0.01(+0.18%)
Dec 21, 2018 2.800 2.840 2.490 2.840 37,300 +0.00(+0.00%)
Dec 20, 2018 2.750 2.840 2.700 2.840 2,110 +0.00(+0.00%)
Dec 19, 2018 2.610 2.840 2.600 2.840 2,270 -0.03(-1.05%)
Dec 18, 2018 2.880 2.885 2.500 2.870 2,725 +0.02(+0.70%)
Dec 14, 2018 2.850 2.850 2.850 0 -0.02(-0.70%)
Dec 13, 2018 2.900 2.900 2.460 2.870 12,400 -0.01(-0.35%)
Dec 11, 2018 2.880 2.880 2.880 0 -0.02(-0.69%)
Dec 10, 2018 2.850 2.900 2.850 2.900 5,200 +0.06(+2.11%)
Dec 07, 2018 2.840 2.840 2.600 2.840 900 -0.01(-0.35%)
Dec 06, 2018 2.880 2.880 2.500 2.850 41,388 -0.04(-1.38%)
Dec 04, 2018 2.800 2.890 2.790 2.890 4,900 +0.06(+2.12%)
Dec 03, 2018 2.640 2.840 2.640 2.830 2,188 -0.01(-0.35%)
Nov 30, 2018 2.840 2.875 2.840 2.840 9,600 +0.01(+0.35%)
Nov 29, 2018 2.620 2.830 2.580 2.830 180,822 +0.03(+1.07%)
Nov 28, 2018 2.620 2.800 2.620 2.800 2,700 +0.04(+1.45%)
Nov 27, 2018 2.760 2.760 2.760 2.760 100 -0.01(-0.36%)
Nov 26, 2018 2.520 2.790 2.520 2.770 3,539 -0.05(-1.77%)
Nov 21, 2018 2.820 2.820 2.820 0 -0.02(-0.70%)
Nov 20, 2018 2.660 2.850 2.460 2.840 54,273 -0.07(-2.41%)
Nov 19, 2018 2.530 2.970 2.460 2.910 46,805 -0.07(-2.35%)
Nov 16, 2018 2.970 3.100 2.800 2.980 11,000 -0.02(-0.67%)
Nov 15, 2018 2.850 3.050 2.850 3.000 22,026 +0.10(+3.45%)
Nov 14, 2018 2.880 2.900 2.880 2.900 3,896 +0.12(+4.32%)
Nov 13, 2018 2.780 2.780 2.780 2.780 100 -0.12(-4.14%)
Nov 12, 2018 2.900 2.900 2.870 2.900 4,667 -0.02(-0.68%)
Nov 09, 2018 2.850 2.920 2.850 2.920 1,100 +0.07(+2.46%)
Nov 08, 2018 2.870 2.920 2.750 2.850 10,514 -0.02(-0.70%)
Nov 07, 2018 2.800 2.870 2.660 2.870 25,760 +0.07(+2.50%)
Nov 06, 2018 2.750 2.800 2.510 2.800 11,292 -0.06(-2.10%)
Nov 05, 2018 2.730 2.860 2.730 2.860 7,000 +0.01(+0.35%)
Nov 02, 2018 2.700 2.870 2.470 2.850 8,200 -0.04(-1.38%)
Nov 01, 2018 2.950 2.950 2.710 2.890 10,300 -0.06(-2.03%)
Oct 31, 2018 2.800 2.950 2.800 2.950 7,305 +0.15(+5.36%)
Oct 30, 2018 2.700 2.800 2.350 2.800 18,565 +0.10(+3.70%)
Oct 29, 2018 2.550 2.700 2.550 2.700 6,849 +0.14(+5.47%)
Oct 26, 2018 2.550 2.560 2.550 2.560 400 +0.00(+0.00%)
Oct 25, 2018 2.340 2.560 2.340 2.560 11,602 +0.17(+7.11%)
Oct 24, 2018 2.340 2.430 2.250 2.390 15,400 -0.06(-2.45%)
Oct 23, 2018 2.250 2.450 2.150 2.450 19,432 -0.03(-1.21%)
Oct 22, 2018 2.470 2.480 2.000 2.480 4,505 +0.00(+0.00%)
Oct 19, 2018 2.450 2.560 2.400 2.480 30,800 +0.08(+3.33%)
Oct 18, 2018 2.450 2.470 2.400 2.400 5,427 -0.09(-3.61%)
Oct 17, 2018 2.465 2.490 2.360 2.490 1,600 +0.03(+1.22%)
Oct 16, 2018 2.450 2.500 2.440 2.460 37,829 +0.01(+0.41%)
Oct 15, 2018 2.450 2.450 2.450 2.450 2,000 -0.02(-0.81%)
Oct 12, 2018 2.500 2.500 2.470 2.470 3,300 -0.03(-1.20%)
Oct 11, 2018 2.530 2.530 2.500 2.500 5,089 -0.02(-0.79%)
Oct 10, 2018 2.530 2.690 2.520 2.520 4,653 -0.17(-6.32%)
Oct 09, 2018 2.580 2.690 2.580 2.690 1,142 +0.00(+0.00%)
Oct 08, 2018 2.690 2.690 2.690 2.690 124 +0.00(+0.00%)
Oct 05, 2018 2.670 2.690 2.580 2.690 6,300 +0.01(+0.37%)
Oct 04, 2018 2.580 2.680 2.580 2.680 2,400 +0.21(+8.50%)
Oct 03, 2018 2.550 2.550 2.470 2.470 1,000 -0.23(-8.52%)
Oct 01, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 28, 2018 2.730 2.730 2.600 2.700 8,800 +0.10(+3.85%)
Sep 27, 2018 2.610 2.610 2.600 2.600 2,100 +0.00(+0.00%)
Sep 26, 2018 2.555 2.600 2.270 2.600 5,600 -0.05(-1.89%)
Sep 25, 2018 2.625 2.650 2.510 2.650 4,020 +0.00(+0.00%)
Sep 24, 2018 2.120 2.650 2.120 2.650 1,722 -0.05(-1.85%)
Sep 21, 2018 2.500 2.700 2.500 2.700 9,100 -0.05(-1.82%)
Sep 20, 2018 2.600 2.750 2.600 2.750 9,530 +0.05(+1.85%)
Sep 19, 2018 2.550 2.700 2.450 2.700 76,390 +0.05(+1.89%)
Sep 18, 2018 2.650 2.650 2.650 2.650 400 +0.00(+0.00%)
Sep 17, 2018 2.650 2.650 2.530 2.650 2,876 -0.05(-1.85%)
Sep 14, 2018 2.680 2.700 2.600 2.700 9,900 +0.02(+0.75%)
Sep 13, 2018 2.730 2.730 2.400 2.680 7,902 -0.04(-1.47%)
Sep 12, 2018 2.670 2.750 2.670 2.720 2,000 +0.05(+1.87%)
Sep 11, 2018 2.670 2.670 2.650 2.670 1,500 +0.00(+0.00%)
Sep 10, 2018 2.750 2.750 2.520 2.670 13,330 -0.08(-2.91%)
Sep 07, 2018 2.530 2.750 2.530 2.750 7,400 +0.12(+4.56%)
Sep 06, 2018 2.580 2.630 2.580 2.630 4,100 +0.00(+0.00%)
Sep 05, 2018 2.580 2.630 2.530 2.630 6,105 +0.03(+1.15%)
Sep 04, 2018 2.650 2.750 2.600 2.600 3,500 -0.05(-1.89%)
Aug 31, 2018 2.650 2.650 2.650 0 +0.14(+5.58%)
Aug 30, 2018 2.400 2.510 2.400 2.510 30,884 +0.01(+0.40%)
Aug 29, 2018 2.390 2.510 2.390 2.500 13,543 +0.00(+0.00%)
Aug 28, 2018 2.450 2.500 2.400 2.500 12,395 -0.07(-2.72%)
Aug 27, 2018 2.550 2.600 2.450 2.570 36,392 -0.08(-3.02%)
Aug 24, 2018 2.500 2.650 2.500 2.650 42,100 +0.10(+3.92%)
Aug 23, 2018 2.560 2.560 2.502 2.550 5,074 -0.01(-0.39%)
Aug 22, 2018 2.560 2.560 2.560 2.560 325 -0.01(-0.39%)
Aug 21, 2018 2.600 2.600 2.570 2.570 2,901 -0.03(-1.15%)
Aug 20, 2018 2.450 2.600 2.450 2.600 2,921 +0.05(+1.96%)
Aug 17, 2018 2.550 2.550 2.450 2.550 4,100 +0.00(+0.00%)
Aug 16, 2018 2.500 2.560 2.500 2.550 10,070 -0.01(-0.39%)
Aug 15, 2018 2.550 2.560 2.550 2.560 1,300 +0.01(+0.39%)
Aug 14, 2018 2.650 2.650 2.550 2.550 9,000 -0.10(-3.77%)
Aug 13, 2018 2.650 2.650 2.650 2.650 740 +0.04(+1.53%)
Aug 10, 2018 2.450 2.610 2.450 2.610 6,200 +0.14(+5.67%)
Aug 09, 2018 2.600 2.610 2.470 2.470 2,244 -0.13(-5.00%)
Aug 08, 2018 2.600 2.600 2.450 2.600 19,100 -0.05(-1.89%)
Aug 07, 2018 2.580 2.650 2.580 2.650 1,668 +0.05(+1.92%)
Aug 06, 2018 2.150 2.600 2.150 2.600 13,390 -0.10(-3.70%)
Aug 03, 2018 2.600 2.700 2.500 2.700 16,200 +0.10(+3.85%)
Aug 02, 2018 2.550 2.600 2.550 2.600 1,094 +0.06(+2.36%)
Aug 01, 2018 2.550 2.550 2.240 2.540 19,343 -0.01(-0.39%)
Jul 31, 2018 2.640 2.640 2.030 2.550 23,110 -0.05(-1.92%)
Jul 30, 2018 2.420 2.650 2.400 2.600 34,779 +0.21(+8.79%)
Jul 27, 2018 2.280 2.390 2.280 2.390 42,000 +0.11(+4.82%)
Jul 26, 2018 2.290 2.290 2.250 2.280 12,820 -0.01(-0.44%)
Jul 25, 2018 2.240 2.290 2.240 2.290 31,430 +0.05(+2.23%)
Jul 24, 2018 2.200 2.270 2.080 2.240 32,527 +0.00(+0.00%)
Jul 23, 2018 2.240 2.240 2.240 2.240 425 -0.01(-0.44%)
Jul 20, 2018 2.250 2.250 2.250 2.250 108 +0.10(+4.65%)
Jul 19, 2018 2.160 2.260 2.150 2.150 850 -0.09(-4.02%)
Jul 18, 2018 2.150 2.240 1.810 2.240 11,733 -0.01(-0.44%)
Jul 17, 2018 2.130 2.250 2.090 2.250 9,300 +0.00(+0.00%)
Jul 16, 2018 2.160 2.250 2.050 2.250 10,600 -0.02(-0.88%)
Jul 13, 2018 2.200 2.270 1.950 2.270 12,644 +0.02(+0.89%)
Jul 12, 2018 2.240 2.250 1.990 2.250 19,875 +0.01(+0.45%)
Jul 11, 2018 2.100 2.240 2.080 2.240 24,058 +0.14(+6.67%)
Jul 10, 2018 2.050 2.100 2.000 2.100 14,875 +0.05(+2.44%)
Jul 09, 2018 2.015 2.050 1.700 2.050 38,785 +0.05(+2.50%)
Jul 06, 2018 1.950 2.000 1.900 2.000 42,300 +0.06(+3.09%)
Jul 05, 2018 1.940 1.940 1.940 1.940 200 -0.01(-0.51%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.01(+0.52%)
Jul 02, 2018 1.900 1.940 1.900 1.940 14,110 +0.04(+2.11%)
Jun 29, 2018 1.800 1.900 1.800 1.900 1,300 +0.00(+0.00%)
Jun 28, 2018 1.800 1.900 1.800 1.900 380 +0.10(+5.56%)
Jun 27, 2018 1.700 1.800 1.540 1.800 2,088 +0.10(+5.88%)
Jun 26, 2018 1.650 1.700 1.650 1.700 2,000 +0.00(+0.00%)
Jun 25, 2018 1.720 1.720 1.700 1.700 600 -0.02(-1.16%)
Jun 22, 2018 1.650 1.720 1.650 1.720 43,793 +0.02(+1.18%)
Jun 21, 2018 1.500 1.700 1.500 1.700 20,165 +0.00(+0.00%)
Jun 20, 2018 1.500 1.700 1.500 1.700 1,350 -0.01(-0.58%)
Jun 18, 2018 1.710 1.710 1.710 0 +0.00(+0.00%)
Jun 15, 2018 1.650 1.710 1.650 1.710 6,590 +0.00(+0.00%)
Jun 14, 2018 1.710 1.710 1.710 1.710 1,000 +0.04(+2.40%)
Jun 13, 2018 1.750 1.790 1.510 1.670 2,500 -0.01(-0.60%)
Jun 12, 2018 1.700 1.750 1.650 1.680 41,174 +0.00(+0.00%)
Jun 11, 2018 1.700 1.700 1.680 1.680 10,500 -0.02(-1.18%)
Jun 08, 2018 1.680 1.700 1.680 1.700 10,000 +0.02(+1.19%)
Jun 06, 2018 1.680 1.680 1.680 0 -0.02(-1.18%)
Jun 04, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 01, 2018 1.700 1.700 1.700 1.700 2,600 +0.00(+0.00%)
May 30, 2018 1.700 1.700 1.700 0 +0.11(+6.92%)
May 29, 2018 1.500 1.592 1.500 1.590 5,639 -0.02(-1.24%)
May 23, 2018 1.610 1.610 1.610 0 +0.00(+0.00%)
May 21, 2018 1.610 1.610 1.610 0 +0.00(+0.00%)
May 18, 2018 1.600 1.610 1.600 1.610 3,500 +0.00(+0.00%)
May 17, 2018 1.620 1.620 1.610 1.610 2,400 -0.01(-0.62%)
May 16, 2018 1.620 1.620 1.620 1.620 2,500 -0.01(-0.46%)
May 15, 2018 1.627 1.627 1.627 1.627 200 +0.02(+1.09%)
May 14, 2018 1.610 1.610 1.610 1.610 600 -0.04(-2.42%)
May 04, 2018 1.650 1.650 1.650 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.