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 (%)
May 31, 2012 0.9700 1.150 0.9700 1.120 31,000 +0.06(+5.66%)
May 30, 2012 1.060 1.060 0.9700 1.060 11,645 -0.02(-1.85%)
May 29, 2012 1.080 1.080 1.080 1.080 6,000 +0.00(+0.00%)
May 24, 2012 1.080 1.080 1.080 0 +0.01(+0.93%)
May 23, 2012 1.070 1.070 1.070 1.070 10,000 +0.01(+0.94%)
May 22, 2012 1.040 1.060 1.040 1.060 4,800 +0.02(+1.92%)
May 21, 2012 1.060 1.060 1.040 1.040 4,000 -0.03(-2.80%)
May 17, 2012 1.070 1.070 1.070 0 +0.03(+2.88%)
May 16, 2012 1.010 1.040 1.000 1.040 12,377 +0.00(+0.00%)
May 14, 2012 1.040 1.040 1.040 0 +0.09(+9.47%)
May 11, 2012 0.9000 0.9500 0.9000 0.9500 12,500 +0.04(+4.40%)
May 10, 2012 1.000 1.000 0.9100 0.9100 11,179 -0.09(-9.00%)
May 09, 2012 0.9300 1.000 0.7700 1.000 49,000 +0.11(+12.36%)
May 08, 2012 0.8900 0.8900 0.8900 0.8900 1,000 -0.06(-6.32%)
May 07, 2012 0.9500 0.9500 0.9500 0.9500 2,700 +0.04(+4.40%)
May 04, 2012 0.9100 0.9500 0.8600 0.9100 10,200 -0.04(-4.21%)
May 03, 2012 0.9500 0.9500 0.9500 0.9500 400 -0.00(-0.08%)
May 01, 2012 0.9508 0.9508 0.9508 0 -0.09(-8.58%)
Apr 30, 2012 0.9800 1.050 0.9700 1.040 36,800 +0.06(+6.12%)
Apr 27, 2012 0.9800 0.9800 0.9800 0.9800 1,678 +0.03(+3.16%)
Apr 26, 2012 0.9600 0.9800 0.9500 0.9500 16,200 -0.01(-1.04%)
Apr 24, 2012 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Apr 23, 2012 0.9400 0.9400 0.9400 0.9400 3,000 +0.02(+2.17%)
Apr 20, 2012 0.8400 0.9200 0.8400 0.9200 1,145 +0.02(+2.22%)
Apr 19, 2012 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
Apr 18, 2012 0.8400 0.9000 0.8400 0.9000 13,605 +0.06(+7.14%)
Apr 17, 2012 0.9000 0.9800 0.8400 0.8400 9,425 +0.04(+5.00%)
Apr 16, 2012 0.9300 0.9300 0.8000 0.8000 16,200 -0.10(-11.11%)
Apr 13, 2012 0.8300 0.9000 0.8300 0.9000 2,800 -0.05(-5.26%)
Apr 11, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 10, 2012 0.9800 0.9800 0.9500 0.9500 850 +0.10(+11.76%)
Apr 09, 2012 0.8600 0.9200 0.8500 0.8500 40,200 -0.12(-12.37%)
Apr 05, 2012 0.7600 0.9700 0.7500 0.9700 66,400 +0.00(+0.00%)
Apr 03, 2012 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 29, 2012 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 28, 2012 0.9600 0.9700 0.9600 0.9700 15,000 +0.05(+5.43%)
Mar 27, 2012 0.9200 0.9200 0.9200 0.9200 4,600 -0.07(-7.07%)
Mar 26, 2012 0.9200 0.9900 0.9200 0.9900 3,117 +0.05(+5.32%)
Mar 23, 2012 0.9400 0.9400 0.9400 0.9400 23,500 -0.01(-1.05%)
Mar 22, 2012 0.9400 0.9500 0.9400 0.9500 2,145 -0.04(-3.55%)
Mar 21, 2012 0.9600 0.9900 0.9600 0.9850 14,080 +0.05(+4.79%)
Mar 20, 2012 0.9600 0.9600 0.9100 0.9400 17,500 -0.02(-2.08%)
Mar 19, 2012 0.9600 0.9600 0.9600 0.9600 200 +0.00(+0.00%)
Mar 16, 2012 0.8950 0.9600 0.8950 0.9600 3,100 +0.08(+9.09%)
Mar 15, 2012 0.8950 0.8950 0.8800 0.8800 2,589 -0.02(-1.68%)
Mar 14, 2012 0.9100 0.9100 0.8800 0.8950 23,600 -0.06(-6.77%)
Mar 13, 2012 0.9100 0.9600 0.9000 0.9600 7,420 -0.01(-1.03%)
Mar 12, 2012 0.9900 0.9900 0.9700 0.9700 583 +0.07(+7.78%)
Mar 09, 2012 0.9000 0.9000 0.9000 0.9000 1,300 -0.09(-9.09%)
Mar 08, 2012 0.9100 0.9900 0.9100 0.9900 14,100 +0.09(+10.00%)
Mar 07, 2012 0.9500 0.9500 0.9000 0.9000 22,500 -0.10(-10.00%)
Mar 06, 2012 1.000 1.000 1.000 1.000 8,000 +0.00(+0.00%)
Mar 05, 2012 0.9200 1.020 0.9200 1.000 42,350 +0.09(+9.89%)
Mar 02, 2012 0.8900 0.9100 0.8900 0.9100 5,500 -0.04(-4.21%)
Mar 01, 2012 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
Feb 29, 2012 0.8900 0.9500 0.8900 0.9500 7,000 +0.06(+6.74%)
Feb 28, 2012 0.8900 0.8900 0.8900 0.8900 4,000 -0.07(-7.29%)
Feb 27, 2012 0.9600 0.9600 0.8801 0.9600 13,801 +0.05(+5.49%)
Feb 24, 2012 0.9100 0.9100 0.9100 0.9100 7,300 +0.01(+1.11%)
Feb 23, 2012 0.9000 0.9000 0.9000 0.9000 6,100 +0.00(+0.00%)
Feb 22, 2012 0.9000 0.9000 0.9000 0.9000 2,500 +0.02(+2.27%)
Feb 21, 2012 0.9100 0.9100 0.8800 0.8800 9,525 -0.07(-7.37%)
Feb 17, 2012 0.9100 0.9500 0.9100 0.9500 9,081 +0.06(+6.74%)
Feb 16, 2012 0.9100 0.9100 0.8800 0.8900 6,800 -0.05(-5.32%)
Feb 15, 2012 0.9500 0.9500 0.9300 0.9400 34,223 -0.01(-1.05%)
Feb 14, 2012 0.9400 0.9500 0.9400 0.9500 4,854 +0.02(+2.15%)
Feb 13, 2012 0.9800 0.9800 0.9300 0.9300 14,698 +0.00(+0.00%)
Feb 10, 2012 0.9800 0.9800 0.9300 0.9300 28,750 -0.05(-5.10%)
Feb 09, 2012 0.9800 0.9800 0.9600 0.9800 19,100 +0.04(+4.26%)
Feb 08, 2012 1.010 1.010 0.9400 0.9400 18,300 -0.06(-6.00%)
Feb 07, 2012 1.000 1.000 1.000 1.000 500 +0.04(+4.17%)
Feb 06, 2012 0.9500 0.9700 0.9500 0.9600 34,750 +0.01(+1.05%)
Feb 03, 2012 1.020 1.030 0.9300 0.9500 14,800 -0.07(-6.86%)
Feb 02, 2012 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Jan 31, 2012 1.020 1.020 1.020 0 -0.03(-2.86%)
Jan 30, 2012 1.040 1.050 1.040 1.050 3,620 +0.02(+1.94%)
Jan 27, 2012 1.040 1.040 1.030 1.030 3,000 -0.01(-0.96%)
Jan 25, 2012 1.040 1.040 1.040 0 -0.08(-7.14%)
Jan 24, 2012 1.120 1.120 1.120 1.120 300 +0.00(+0.00%)
Jan 23, 2012 1.120 1.120 1.120 1.120 400 +0.00(+0.00%)
Jan 20, 2012 1.060 1.120 1.060 1.120 8,750 +0.06(+5.66%)
Jan 19, 2012 1.120 1.120 1.060 1.060 8,700 +0.02(+1.92%)
Jan 18, 2012 1.040 1.040 1.040 1.040 400 -0.05(-4.59%)
Jan 17, 2012 1.090 1.090 1.090 1.090 21,912 +0.00(+0.00%)
Jan 13, 2012 1.100 1.100 1.050 1.090 23,397 -0.02(-1.80%)
Jan 12, 2012 1.110 1.110 1.110 1.110 1,100 -0.06(-5.13%)
Jan 11, 2012 1.170 1.170 1.170 1.170 5,000 +0.07(+6.36%)
Jan 10, 2012 1.100 1.100 1.100 1.100 10,000 -0.01(-0.90%)
Jan 09, 2012 1.110 1.110 1.110 1.110 100 +0.02(+1.83%)
Jan 06, 2012 1.200 1.240 1.090 1.090 3,700 -0.08(-6.84%)
Jan 04, 2012 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 30, 2011 1.140 1.170 1.100 1.170 30,150 +0.00(+0.00%)
Dec 29, 2011 1.170 1.170 1.170 1.170 1,500 +0.00(+0.00%)
Dec 28, 2011 1.170 1.170 1.100 1.170 4,100 +0.06(+5.41%)
Dec 27, 2011 1.100 1.170 1.100 1.110 12,000 +0.01(+0.91%)
Dec 23, 2011 1.100 1.100 1.100 1.100 1,000 -0.05(-4.35%)
Dec 21, 2011 1.150 1.150 1.150 1.150 2,700 +0.03(+2.68%)
Dec 20, 2011 1.080 1.150 1.080 1.120 3,100 -0.02(-1.75%)
Dec 19, 2011 1.100 1.180 1.050 1.140 5,590 -0.06(-5.00%)
Dec 16, 2011 1.100 1.200 1.100 1.200 400 +0.08(+7.14%)
Dec 15, 2011 1.140 1.140 1.120 1.120 19,150 -0.08(-6.67%)
Dec 14, 2011 1.130 1.200 1.130 1.200 4,600 -0.07(-5.51%)
Dec 13, 2011 1.270 1.270 1.270 1.270 2,500 +0.07(+5.83%)
Dec 12, 2011 1.200 1.200 1.200 1.200 10,000 -0.05(-4.00%)
Dec 09, 2011 1.180 1.250 1.180 1.250 3,400 -0.02(-1.57%)
Dec 08, 2011 1.200 1.270 1.200 1.270 10,000 +0.07(+5.83%)
Dec 07, 2011 1.250 1.250 1.200 1.200 27,500 -0.07(-5.51%)
Dec 06, 2011 1.250 1.270 1.240 1.270 27,700 +0.02(+1.60%)
Dec 05, 2011 1.160 1.250 1.160 1.250 27,500 -0.04(-3.10%)
Dec 02, 2011 1.160 1.290 1.160 1.290 3,300 -0.01(-0.77%)
Dec 01, 2011 1.300 1.300 1.300 1.300 200 +0.05(+4.00%)
Nov 30, 2011 1.250 1.270 1.250 1.250 20,600 +0.00(+0.00%)
Nov 29, 2011 1.250 1.250 1.150 1.250 12,096 -0.05(-3.85%)
Nov 28, 2011 1.300 1.300 1.300 1.300 2,475 -0.02(-1.52%)
Nov 21, 2011 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 18, 2011 1.200 1.320 1.200 1.320 21,600 -0.02(-1.49%)
Nov 16, 2011 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 15, 2011 1.250 1.340 1.250 1.340 5,200 -0.04(-2.90%)
Nov 14, 2011 1.380 1.380 1.380 1.380 700 +0.00(+0.00%)
Nov 11, 2011 1.250 1.380 1.250 1.380 29,800 +0.09(+6.98%)
Nov 10, 2011 1.250 1.290 1.200 1.290 22,450 -0.01(-0.77%)
Nov 08, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 07, 2011 1.300 1.300 1.300 1.300 7,000 +0.00(+0.00%)
Nov 04, 2011 1.300 1.300 1.300 1.300 2,500 +0.00(+0.00%)
Nov 03, 2011 1.300 1.300 1.300 1.300 2,347 +0.00(+0.00%)
Nov 02, 2011 1.300 1.320 1.300 1.300 9,300 +0.00(+0.00%)
Oct 31, 2011 1.300 1.300 1.300 0 -0.02(-1.52%)
Oct 28, 2011 1.300 1.320 1.300 1.320 1,100 +0.00(+0.00%)
Oct 27, 2011 1.300 1.320 1.300 1.320 6,200 -0.06(-4.35%)
Oct 26, 2011 1.350 1.380 1.350 1.380 1,200 +0.03(+2.22%)
Oct 25, 2011 1.250 1.380 1.250 1.350 13,300 +0.05(+3.85%)
Oct 24, 2011 1.250 1.300 1.250 1.300 28,600 +0.00(+0.00%)
Oct 21, 2011 1.300 1.300 1.300 1.300 200 +0.05(+4.00%)
Oct 20, 2011 1.250 1.300 1.250 1.250 35,300 -0.05(-3.85%)
Oct 19, 2011 1.290 1.300 1.250 1.300 38,908 +0.05(+4.00%)
Oct 18, 2011 1.270 1.270 1.250 1.250 8,000 -0.07(-5.30%)
Oct 14, 2011 1.320 1.320 1.320 0 +0.17(+14.78%)
Oct 13, 2011 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Oct 12, 2011 1.050 1.150 1.050 1.150 1,600 +0.00(+0.00%)
Oct 11, 2011 1.050 1.150 1.050 1.150 38,329 +0.00(+0.00%)
Oct 10, 2011 1.100 1.150 1.060 1.150 18,280 +0.10(+9.52%)
Oct 07, 2011 1.050 1.050 1.050 1.050 300 -0.05(-4.55%)
Oct 06, 2011 1.050 1.100 1.050 1.100 2,200 -0.01(-0.90%)
Oct 05, 2011 1.110 1.110 1.110 1.110 1,000 +0.00(+0.00%)
Oct 04, 2011 1.100 1.110 1.050 1.110 23,800 +0.01(+0.91%)
Oct 03, 2011 1.110 1.110 1.100 1.100 9,876 +0.00(+0.00%)
Sep 30, 2011 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Sep 29, 2011 1.050 1.150 1.050 1.100 15,650 +0.03(+2.80%)
Sep 28, 2011 1.100 1.120 1.070 1.070 24,467 -0.03(-2.73%)
Sep 26, 2011 1.100 1.100 1.100 1.100 0 -0.08(-6.78%)
Sep 23, 2011 1.130 1.180 1.130 1.180 700 -0.02(-1.67%)
Sep 21, 2011 1.200 1.200 1.200 0 -0.01(-0.83%)
Sep 19, 2011 1.210 1.210 1.210 0 +0.01(+0.83%)
Sep 16, 2011 1.050 1.200 1.050 1.200 9,600 +0.00(+0.00%)
Sep 15, 2011 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Sep 14, 2011 1.100 1.200 1.100 1.200 8,087 -0.08(-6.25%)
Sep 12, 2011 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 08, 2011 1.280 1.280 1.280 0 -0.07(-5.19%)
Sep 07, 2011 1.150 1.350 1.150 1.350 1,000 +0.05(+3.85%)
Sep 06, 2011 1.200 1.300 1.130 1.300 17,705 +0.02(+1.56%)
Aug 31, 2011 1.280 1.280 1.280 0 +0.01(+0.79%)
Aug 30, 2011 1.270 1.270 1.270 1.270 350 +0.02(+1.60%)
Aug 29, 2011 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
Aug 26, 2011 1.130 1.250 1.130 1.250 8,100 +0.12(+10.62%)
Aug 25, 2011 1.130 1.130 1.130 1.130 1,500 -0.06(-5.04%)
Aug 23, 2011 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 22, 2011 1.110 1.180 1.110 1.180 3,562 +0.03(+2.61%)
Aug 19, 2011 1.180 1.220 1.070 1.150 91,717 -0.07(-5.74%)
Aug 18, 2011 1.250 1.280 1.200 1.220 17,250 -0.03(-2.40%)
Aug 17, 2011 1.230 1.280 1.220 1.250 6,247 +0.01(+0.81%)
Aug 16, 2011 1.150 1.240 1.150 1.240 600 +0.04(+3.33%)
Aug 15, 2011 1.280 1.280 1.170 1.200 14,600 -0.10(-7.69%)
Aug 11, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 10, 2011 1.250 1.300 1.240 1.300 4,200 +0.05(+4.00%)
Aug 09, 2011 1.330 1.330 1.250 1.250 2,380 +0.01(+0.81%)
Aug 08, 2011 1.290 1.290 1.240 1.240 6,100 -0.05(-3.88%)
Aug 05, 2011 1.320 1.320 1.290 1.290 8,805 -0.05(-3.73%)
Aug 04, 2011 1.350 1.350 1.340 1.340 6,100 +0.02(+1.52%)
Aug 03, 2011 1.320 1.320 1.320 1.320 1,500 -0.06(-4.35%)
Aug 02, 2011 1.380 1.380 1.310 1.380 2,575 +0.01(+0.73%)
Jul 29, 2011 1.370 1.370 1.370 0 +0.01(+0.74%)
Jul 28, 2011 1.420 1.420 1.360 1.360 4,800 -0.06(-4.23%)
Jul 27, 2011 1.400 1.420 1.400 1.420 14,445 +0.02(+1.43%)
Jul 26, 2011 1.400 1.400 1.400 1.400 200 +0.05(+3.70%)
Jul 25, 2011 1.350 1.350 1.350 1.350 1,000 -0.10(-6.90%)
Jul 22, 2011 1.400 1.460 1.400 1.450 34,817 +0.05(+3.57%)
Jul 21, 2011 1.400 1.400 1.400 1.400 21,600 +0.07(+5.26%)
Jul 20, 2011 1.330 1.330 1.330 1.330 500 -0.07(-5.00%)
Jul 19, 2011 1.400 1.400 1.400 1.400 525 +0.05(+3.70%)
Jul 18, 2011 1.410 1.410 1.330 1.350 9,255 -0.10(-6.90%)
Jul 15, 2011 1.430 1.450 1.330 1.450 11,705 +0.02(+1.40%)
Jul 14, 2011 1.430 1.430 1.430 1.430 548 -0.02(-1.38%)
Jul 13, 2011 1.430 1.450 1.430 1.450 12,525 +0.02(+1.40%)
Jul 12, 2011 1.400 1.480 1.320 1.430 28,700 +0.03(+2.14%)
Jul 11, 2011 1.370 1.400 1.310 1.400 12,050 +0.03(+2.19%)
Jul 08, 2011 1.310 1.370 1.310 1.370 1,550 +0.06(+4.58%)
Jul 07, 2011 1.370 1.370 1.310 1.310 1,000 -0.06(-4.38%)
Jun 30, 2011 1.370 1.370 1.370 0 +0.02(+1.48%)
Jun 28, 2011 1.350 1.350 1.350 0 +0.05(+3.85%)
Jun 27, 2011 1.300 1.300 1.290 1.300 5,200 -0.05(-3.70%)
Jun 24, 2011 1.300 1.350 1.300 1.350 1,600 +0.00(+0.00%)
Jun 23, 2011 1.290 1.350 1.290 1.350 5,830 +0.05(+3.85%)
Jun 22, 2011 1.290 1.360 1.290 1.300 19,360 +0.00(+0.00%)
Jun 20, 2011 1.300 1.300 1.300 0 -0.02(-1.52%)
Jun 17, 2011 1.320 1.320 1.260 1.320 1,150 +0.00(+0.00%)
Jun 16, 2011 1.340 1.340 1.280 1.320 4,500 -0.05(-3.65%)
Jun 15, 2011 1.300 1.380 1.270 1.370 6,500 +0.05(+3.79%)
Jun 13, 2011 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 10, 2011 1.280 1.320 1.280 1.320 2,900 -0.03(-2.22%)
Jun 09, 2011 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Jun 08, 2011 1.280 1.350 1.280 1.350 800 +0.07(+5.47%)
Jun 07, 2011 1.280 1.280 1.280 1.280 4,200 -0.02(-1.54%)
Jun 06, 2011 1.310 1.350 1.260 1.300 8,750 -0.03(-2.26%)
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.