Sono-Tek Corporation - Common Stock (SOTK)
3.9600
+0.0800 (2.06%)
Sono-Tek Corp is a technology company that specializes in developing innovative ultrasonic dispensing systems
They focus on providing precise spraying solutions for a variety of industries, including electronics, medical devices, and automotive sectors. By utilizing patented ultrasonic technology, Sono-Tek enhances manufacturing processes with efficient coatings and adhesives applications, improving product quality while reducing waste. The company's commitment to research and development enables it to offer customized solutions that meet the specific needs of its diverse clientele, positioning it as a leader in the ultrasonic dispensing market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.82 | 4.13 | 3.77 | 3.96 | 15,753 | 3.96 |
| 1/30/2025 | 3.98 | 3.98 | 3.82 | 3.88 | 7,823 | 3.88 |
| 1/29/2025 | 3.97 | 4.03 | 3.90 | 3.95 | 2,475 | 3.95 |
| 1/28/2025 | 3.88 | 3.99 | 3.88 | 3.96 | 5,913 | 3.96 |
| 1/27/2025 | 3.81 | 3.94 | 3.81 | 3.94 | 2,680 | 3.94 |
| 1/24/2025 | 3.93 | 3.97 | 3.81 | 3.87 | 7,174 | 3.87 |
| 1/23/2025 | 3.91 | 4.16 | 3.81 | 3.87 | 28,864 | 3.87 |
| 1/22/2025 | 3.96 | 4.00 | 3.83 | 3.91 | 6,122 | 3.91 |
| 1/21/2025 | 3.98 | 4.00 | 3.95 | 4.00 | 4,148 | 4.00 |
| 1/17/2025 | 3.86 | 3.97 | 3.71 | 3.92 | 7,791 | 3.92 |
| 1/16/2025 | 3.88 | 3.95 | 3.73 | 3.87 | 4,206 | 3.87 |
| 1/15/2025 | 3.82 | 3.93 | 3.68 | 3.91 | 14,504 | 3.91 |
| 1/14/2025 | 3.92 | 3.95 | 3.75 | 3.95 | 4,505 | 3.95 |
| 1/13/2025 | 3.95 | 3.95 | 3.53 | 3.77 | 8,828 | 3.77 |
| 1/10/2025 | 4.00 | 4.07 | 3.90 | 3.92 | 37,874 | 3.92 |
| 1/08/2025 | 4.02 | 4.17 | 4.02 | 4.09 | 8,497 | 4.09 |
| 1/07/2025 | 4.27 | 4.27 | 4.07 | 4.22 | 4,703 | 4.22 |
| 1/06/2025 | 4.28 | 4.37 | 3.90 | 4.30 | 46,247 | 4.30 |
| 1/03/2025 | 4.27 | 4.59 | 4.01 | 4.18 | 30,643 | 4.18 |
| 1/02/2025 | 4.17 | 4.46 | 3.96 | 4.39 | 17,817 | 4.39 |
| 12/31/2024 | 4.13 | 0.00 | 4.13 | 4.01 | 0 | 4.01 |
| 12/30/2024 | 4.25 | 6.05 | 3.61 | 4.13 | 345,320 | 4.13 |
| 12/27/2024 | 4.26 | 4.44 | 4.08 | 4.30 | 29,895 | 4.30 |
| 12/26/2024 | 4.14 | 4.14 | 4.05 | 4.05 | 7,281 | 4.05 |
| 12/24/2024 | 4.10 | 4.44 | 4.10 | 4.17 | 5,178 | 4.17 |
| 12/23/2024 | 4.26 | 4.26 | 3.71 | 4.24 | 11,432 | 4.24 |
| 12/20/2024 | 4.38 | 4.40 | 4.20 | 4.23 | 17,791 | 4.23 |
| 12/19/2024 | 4.39 | 4.46 | 4.18 | 4.44 | 5,969 | 4.44 |
| 12/18/2024 | 4.31 | 4.56 | 4.30 | 4.39 | 8,763 | 4.39 |
| 12/17/2024 | 4.94 | 4.94 | 4.22 | 4.31 | 50,996 | 4.31 |
| 12/16/2024 | 4.88 | 4.92 | 4.83 | 4.89 | 8,630 | 4.89 |
| 12/13/2024 | 4.70 | 4.86 | 4.70 | 4.83 | 7,029 | 4.83 |
| 12/12/2024 | 4.60 | 4.85 | 4.47 | 4.83 | 5,556 | 4.83 |
| 12/11/2024 | 4.70 | 4.77 | 4.51 | 4.51 | 7,923 | 4.51 |
| 12/10/2024 | 4.70 | 4.89 | 4.38 | 4.75 | 7,725 | 4.75 |
| 12/09/2024 | 4.55 | 4.70 | 4.55 | 4.70 | 4,346 | 4.70 |
| 12/06/2024 | 4.72 | 4.91 | 4.65 | 4.65 | 16,726 | 4.65 |
| 12/05/2024 | 4.70 | 4.95 | 4.70 | 4.81 | 39,877 | 4.81 |
| 12/04/2024 | 4.86 | 4.91 | 4.69 | 4.75 | 8,399 | 4.75 |
| 12/03/2024 | 4.66 | 4.86 | 4.66 | 4.86 | 6,434 | 4.86 |
| 12/02/2024 | 4.62 | 4.83 | 4.57 | 4.74 | 11,691 | 4.74 |
| 11/29/2024 | 4.66 | 4.75 | 4.66 | 4.74 | 8,743 | 4.74 |
| 11/27/2024 | 4.56 | 4.75 | 4.56 | 4.66 | 4,050 | 4.66 |
| 11/26/2024 | 4.67 | 4.69 | 4.60 | 4.69 | 2,411 | 4.69 |
| 11/25/2024 | 4.63 | 4.75 | 4.62 | 4.62 | 13,386 | 4.62 |
| 11/22/2024 | 4.42 | 4.66 | 4.42 | 4.62 | 11,462 | 4.62 |
| 11/21/2024 | 4.46 | 4.54 | 4.45 | 4.49 | 2,138 | 4.49 |
| 11/20/2024 | 4.50 | 4.59 | 4.50 | 4.55 | 4,367 | 4.55 |
| 11/19/2024 | 4.49 | 4.60 | 4.49 | 4.49 | 22,967 | 4.49 |
| 11/18/2024 | 4.48 | 4.55 | 4.48 | 4.51 | 22,052 | 4.51 |
| 11/15/2024 | 4.36 | 4.50 | 4.27 | 4.47 | 5,664 | 4.47 |
| 11/14/2024 | 4.45 | 4.48 | 4.35 | 4.45 | 4,174 | 4.45 |
| 11/13/2024 | 4.30 | 4.50 | 4.30 | 4.50 | 8,275 | 4.50 |
| 11/12/2024 | 4.26 | 4.35 | 4.21 | 4.35 | 4,066 | 4.35 |
| 11/11/2024 | 4.26 | 4.39 | 4.26 | 4.31 | 3,813 | 4.31 |
| 11/08/2024 | 4.37 | 4.43 | 4.37 | 4.38 | 2,174 | 4.38 |
| 11/07/2024 | 4.35 | 4.43 | 4.26 | 4.27 | 10,284 | 4.27 |
| 11/06/2024 | 4.25 | 4.46 | 4.25 | 4.38 | 16,683 | 4.38 |
| 11/05/2024 | 4.31 | 4.39 | 4.30 | 4.30 | 2,669 | 4.30 |
| 11/04/2024 | 4.29 | 4.39 | 4.29 | 4.39 | 2,921 | 4.39 |
| 11/01/2024 | 4.33 | 4.33 | 4.25 | 4.27 | 2,039 | 4.27 |