Sono-Tek Stock Price History
NASDAQ: SOTKTechnologyIndustrial Machinery/ComponentsUSD
7.08+0.26 (+3.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOTK price history at a glance
The price history for Sono-Tek (SOTK) on this page begins on April 26, 1999, when the stock closed at $0.2969; it most recently closed at $7.08 on October 5, 2026. The highest price in this record is $9.49, reached on December 6, 2021; the latest close is 25.4% below that peak. Across the 26 complete calendar years in the table, SOTK finished higher in 11 and lower in 15. Its best year was 2004 (+477.6%) and its worst was 2001 (-60.0%).
Over roughly 27 years the share price changed +2284.6%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, SOTK has gained 61.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $9.49
- Date of high
- Dec 6, 2021
- Low since 1999
- $0.08
- Date of low
- Sep 17, 2001
- 52-week high
- $7.48
- 52-week low
- $3.40
- Last close
- $7.08
SOTK returns
1 week
+14.19%
1 month
+51.93%
3 months
+27.80%
6 months
+79.24%
Year to date
+71.43%
1 year
+61.28%
3 years
+29.20%
5 years
+20.41%
SOTK price return, excluding dividends.
SOTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.08 | +72.26% |
| 2025 | 4.11 | -1.67% |
| 2024 | 4.18 | -22.74% |
| 2023 | 5.41 | -15.73% |
| 2022 | 6.42 | -13.59% |
| 2021 | 7.43 | +65.48% |
| 2020 | 4.49 | +99.56% |
| 2019 | 2.25 | -21.87% |
| 2018 | 2.88 | +50.79% |
| 2017 | 1.91 | +64.66% |
| 2016 | 1.16 | +0.87% |
| 2015 | 1.15 | -4.17% |
| 2014 | 1.20 | +14.29% |
| 2013 | 1.05 | +98.11% |
| 2012 | 0.53 | -54.70% |
| 2011 | 1.17 | +15.84% |
| 2010 | 1.01 | -9.82% |
| 2009 | 1.12 | +124.00% |
| 2008 | 0.50 | -39.02% |
| 2007 | 0.82 | -36.92% |
| 2006 | 1.30 | -36.89% |
| 2005 | 2.06 | -27.21% |
| 2004 | 2.83 | +477.55% |
| 2003 | 0.49 | +206.25% |
| 2002 | 0.16 | -46.67% |
| 2001 | 0.30 | -60.00% |
| 2000 | 0.75 | -7.69% |
| 1999* | 0.8125 | +173.66% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SOTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.82 | 7.48 | 6.67 | 7.08 | +3.81% | |
| 6.75 | 7.00 | 6.38 | 6.82 | +1.04% | |
| 6.62 | 6.89 | 6.00 | 6.75 | +0.15% | |
| 7.12 | 7.31 | 6.69 | 6.74 | -1.03% | |
| 6.25 | 7.01 | 6.20 | 6.81 | +9.84% | |
| 5.94 | 6.20 | 5.84 | 6.20 | +6.53% | |
| 6.00 | 6.13 | 5.60 | 5.82 | -1.36% | |
| 5.52 | 6.38 | 5.30 | 5.90 | +18.47% | |
| 5.10 | 5.34 | 4.87 | 4.98 | -2.35% | |
| 5.01 | 5.30 | 4.98 | 5.10 | +1.80% | |
| 4.84 | 5.09 | 4.82 | 5.01 | +5.03% | |
| 4.86 | 4.86 | 4.66 | 4.77 | -1.85% | |
| 4.79 | 4.92 | 4.69 | 4.86 | +2.97% | |
| 4.78 | 4.85 | 4.66 | 4.72 | -1.67% | |
| 4.66 | 4.84 | 4.54 | 4.80 | +3.90% | |
| 4.50 | 4.66 | 4.36 | 4.62 | +3.12% | |
| 4.47 | 4.69 | 4.40 | 4.48 | +0.45% | |
| 4.54 | 4.66 | 4.28 | 4.46 | -0.89% | |
| 4.47 | 4.54 | 4.33 | 4.50 | +1.58% | |
| 4.51 | 4.59 | 4.25 | 4.43 | -3.49% | |
| 4.57 | 4.68 | 4.51 | 4.59 | +1.77% | |
| 4.61 | 4.85 | 4.40 | 4.51 | -3.22% | |
| 4.71 | 4.95 | 4.66 | 4.66 | -1.48% | |
| 5.04 | 5.13 | 4.53 | 4.73 | -5.78% | |
| 4.99 | 5.02 | 4.97 | 5.02 | +0.80% | |
| 4.99 | 4.99 | 4.93 | 4.98 | +0.61% | |
| 4.94 | 5.21 | 4.88 | 4.95 | 0.00% | |
| 5.19 | 5.23 | 4.94 | 4.95 | -6.78% | |
| 4.87 | 5.41 | 4.86 | 5.31 | +8.59% | |
| 5.00 | 5.04 | 4.87 | 4.89 | -2.78% | |
| 5.04 | 5.10 | 5.01 | 5.03 | -0.59% | |
| 5.20 | 5.30 | 5.05 | 5.06 | -3.80% | |
| 5.31 | 5.41 | 5.15 | 5.26 | -1.31% | |
| 5.38 | 5.62 | 5.30 | 5.33 | -2.74% | |
| 5.40 | 5.69 | 5.01 | 5.48 | +2.43% | |
| 5.20 | 5.50 | 5.20 | 5.35 | +1.52% | |
| 5.41 | 5.41 | 5.22 | 5.27 | +0.38% | |
| 5.32 | 5.41 | 5.22 | 5.25 | -2.78% | |
| 5.16 | 5.50 | 5.09 | 5.40 | +5.06% | |
| 5.11 | 5.22 | 5.08 | 5.14 | -0.39% | |
| 5.27 | 5.27 | 5.12 | 5.16 | -1.15% | |
| 5.18 | 5.36 | 5.16 | 5.22 | +1.36% | |
| 5.17 | 5.36 | 5.04 | 5.15 | +0.78% | |
| 5.25 | 5.32 | 5.01 | 5.11 | -3.04% | |
| 5.35 | 5.37 | 5.23 | 5.27 | -2.77% | |
| 5.47 | 5.49 | 5.30 | 5.42 | +0.56% | |
| 5.39 | 5.54 | 5.31 | 5.39 | +2.08% | |
| 5.40 | 5.40 | 4.90 | 5.28 | -0.38% | |
| 5.19 | 5.40 | 5.02 | 5.30 | +2.51% | |
| 5.23 | 5.23 | 5.02 | 5.17 | +0.78% | |
| 5.17 | 5.23 | 5.01 | 5.13 | -0.58% | |
| 5.22 | 5.23 | 4.91 | 5.16 | +0.98% | |
| 5.05 | 5.14 | 4.87 | 5.11 | +1.59% | |
| 5.14 | 5.42 | 4.86 | 5.03 | -3.08% | |
| 5.18 | 5.23 | 5.15 | 5.19 | -1.14% | |
| 5.46 | 5.63 | 5.18 | 5.25 | -6.08% | |
| 5.40 | 5.85 | 5.35 | 5.59 | +5.47% | |
| 5.42 | 5.50 | 5.30 | 5.30 | -1.49% | |
| 5.46 | 5.93 | 5.28 | 5.38 | -2.18% | |
| 5.56 | 5.56 | 5.36 | 5.50 | -1.26% | |
| 5.66 | 5.72 | 5.44 | 5.57 | -1.24% | |
| 5.35 | 5.69 | 5.35 | 5.64 | +5.62% | |
| 5.35 | 5.44 | 5.21 | 5.34 | -0.37% | |
| 5.54 | 5.62 | 5.25 | 5.36 | -3.25% | |
| 5.55 | 5.84 | 5.22 | 5.54 | +0.36% | |
| 5.54 | 5.57 | 5.31 | 5.52 | +3.37% | |
| 5.53 | 5.64 | 5.16 | 5.34 | +3.69% | |
| 5.48 | 5.84 | 5.06 | 5.15 | -7.87% | |
| 5.41 | 5.85 | 5.33 | 5.59 | +7.50% | |
| 5.95 | 5.95 | 5.14 | 5.20 | -11.56% | |
| 6.15 | 6.24 | 5.75 | 5.88 | -3.92% | |
| 5.40 | 6.24 | 5.40 | 6.12 | +14.61% | |
| 5.35 | 5.48 | 5.24 | 5.34 | +0.38% | |
| 5.04 | 5.42 | 5.04 | 5.32 | +5.35% | |
| 5.35 | 5.43 | 5.05 | 5.05 | -3.99% | |
| 5.30 | 5.48 | 5.21 | 5.26 | -1.68% | |
| 5.13 | 5.35 | 5.13 | 5.35 | +1.90% | |
| 5.33 | 5.38 | 5.11 | 5.25 | -0.76% | |
| 5.05 | 5.37 | 5.03 | 5.29 | +5.38% | |
| 5.11 | 5.16 | 4.96 | 5.02 | -1.76% | |
| 5.24 | 5.31 | 5.00 | 5.11 | -1.16% | |
| 5.28 | 5.39 | 5.01 | 5.17 | -1.34% | |
| 5.26 | 5.40 | 5.15 | 5.24 | -0.57% | |
| 5.13 | 5.28 | 5.00 | 5.27 | +2.93% | |
| 5.22 | 5.39 | 5.12 | 5.12 | -2.10% | |
| 5.44 | 5.45 | 5.15 | 5.23 | -2.06% | |
| 5.26 | 5.44 | 5.17 | 5.34 | +4.50% | |
| 5.50 | 5.50 | 5.01 | 5.11 | -8.75% | |
| 5.20 | 5.74 | 5.20 | 5.60 | +6.67% | |
| 5.20 | 5.28 | 5.01 | 5.25 | +1.16% | |
| 5.22 | 5.35 | 4.84 | 5.19 | -2.44% | |
| 5.00 | 5.59 | 5.00 | 5.32 | +7.69% | |
| 5.07 | 5.07 | 4.70 | 4.94 | +1.65% | |
| 5.32 | 5.35 | 4.62 | 4.86 | -8.47% | |
| 5.35 | 5.54 | 5.30 | 5.31 | +0.57% | |
| 5.25 | 5.49 | 5.18 | 5.28 | -0.19% | |
| 5.15 | 5.35 | 5.13 | 5.29 | +3.93% | |
| 5.15 | 5.15 | 5.02 | 5.09 | -0.78% | |
| 4.92 | 5.16 | 4.91 | 5.13 | +4.06% | |
| 4.82 | 5.15 | 4.82 | 4.93 | +1.02% | |
| 5.01 | 5.09 | 4.83 | 4.88 | -2.98% | |
| 4.93 | 5.17 | 4.93 | 5.03 | +0.20% | |
| 5.12 | 5.20 | 4.94 | 5.02 | -0.59% | |
| 4.91 | 5.20 | 4.91 | 5.05 | +5.87% | |
| 4.71 | 4.98 | 4.63 | 4.77 | -0.63% | |
| 5.00 | 5.19 | 4.76 | 4.80 | -0.41% | |
| 4.81 | 4.92 | 4.70 | 4.82 | -0.82% | |
| 4.99 | 4.99 | 4.82 | 4.86 | -2.41% | |
| 4.83 | 5.00 | 4.68 | 4.98 | +3.32% | |
| 5.00 | 5.03 | 4.65 | 4.82 | -1.83% | |
| 5.20 | 5.31 | 4.82 | 4.91 | -5.21% | |
| 5.57 | 5.70 | 5.17 | 5.18 | -5.47% | |
| 4.83 | 5.53 | 4.77 | 5.48 | +13.93% | |
| 4.69 | 4.94 | 4.69 | 4.81 | +2.56% | |
| 4.86 | 4.91 | 4.52 | 4.69 | -3.50% | |
| 4.67 | 4.99 | 4.58 | 4.86 | +3.40% | |
| 4.27 | 4.72 | 4.27 | 4.70 | +8.29% | |
| 4.37 | 4.44 | 4.25 | 4.34 | +0.70% | |
| 4.12 | 4.36 | 4.12 | 4.31 | +4.11% | |
| 4.15 | 4.25 | 4.11 | 4.14 | +1.22% | |
| 4.12 | 4.24 | 4.07 | 4.09 | -2.15% | |
| 4.19 | 4.23 | 4.05 | 4.18 | -0.24% | |
| 4.18 | 4.24 | 4.03 | 4.19 | +2.95% | |
| 4.01 | 4.08 | 3.99 | 4.07 | 0.00% | |
| 4.04 | 4.10 | 3.98 | 4.07 | +2.52% | |
| 3.95 | 4.10 | 3.95 | 3.97 | +0.51% | |
| 4.05 | 4.10 | 3.95 | 3.95 | -1.50% | |
| 4.07 | 4.21 | 3.99 | 4.01 | -0.99% | |
| 3.93 | 4.20 | 3.93 | 4.05 | +2.27% | |
| 4.04 | 4.07 | 3.91 | 3.96 | -0.25% | |
| 3.91 | 4.01 | 3.86 | 3.97 | -1.00% | |
| 4.09 | 4.09 | 3.98 | 4.01 | +1.52% | |
| 4.00 | 4.00 | 3.95 | 3.95 | -2.71% | |
| 4.07 | 4.18 | 4.04 | 4.06 | +1.00% | |
| 4.09 | 4.13 | 3.97 | 4.02 | -1.95% | |
| 4.01 | 4.19 | 4.00 | 4.10 | +1.49% | |
| 3.99 | 4.08 | 3.98 | 4.04 | +1.51% | |
| 4.07 | 4.22 | 3.93 | 3.98 | 0.00% | |
| 4.10 | 4.22 | 3.97 | 3.98 | -2.93% | |
| 3.97 | 4.35 | 3.90 | 4.10 | +4.59% | |
| 4.06 | 4.27 | 3.89 | 3.92 | -3.21% | |
| 4.25 | 4.27 | 4.03 | 4.05 | -1.46% | |
| 4.29 | 4.29 | 4.11 | 4.11 | -1.67% | |
| 4.41 | 4.46 | 4.18 | 4.18 | -5.22% | |
| 4.26 | 4.49 | 4.23 | 4.41 | +5.25% | |
| 4.14 | 4.25 | 4.14 | 4.19 | +1.21% | |
| 4.25 | 4.26 | 4.14 | 4.14 | -2.82% | |
| 4.11 | 4.32 | 4.11 | 4.26 | +3.65% | |
| 3.86 | 4.11 | 3.85 | 4.11 | +6.75% | |
| 4.00 | 4.03 | 3.78 | 3.85 | -2.53% | |
| 4.03 | 4.10 | 3.90 | 3.95 | -1.00% | |
| 4.08 | 4.17 | 3.97 | 3.99 | -0.99% | |
| 4.23 | 4.23 | 4.03 | 4.03 | -3.82% | |
| 4.25 | 4.38 | 4.17 | 4.19 | -0.95% | |
| 4.29 | 4.40 | 4.23 | 4.23 | -1.40% | |
| 4.39 | 4.54 | 4.21 | 4.29 | -1.15% | |
| 4.57 | 4.65 | 4.31 | 4.34 | -0.23% | |
| 4.20 | 4.75 | 4.11 | 4.35 | +5.58% | |
| 4.20 | 4.22 | 4.04 | 4.12 | +1.23% | |
| 4.04 | 4.20 | 4.01 | 4.07 | -0.49% | |
| 4.07 | 4.23 | 4.06 | 4.09 | -0.24% | |
| 4.06 | 4.27 | 4.06 | 4.10 | +0.99% | |
| 4.17 | 4.23 | 4.04 | 4.06 | -1.69% | |
| 4.10 | 4.20 | 4.10 | 4.13 | +0.73% | |
| 4.25 | 4.25 | 4.10 | 4.10 | -0.49% | |
| 4.11 | 4.24 | 4.06 | 4.12 | -0.72% | |
| 4.17 | 4.24 | 4.15 | 4.15 | -0.95% | |
| 4.04 | 4.20 | 4.04 | 4.19 | +4.23% | |
| 4.02 | 4.06 | 4.02 | 4.02 | -1.47% | |
| 4.25 | 4.26 | 4.08 | 4.08 | -2.63% | |
| 4.13 | 4.38 | 4.13 | 4.19 | -0.24% | |
| 4.20 | 4.22 | 4.07 | 4.20 | +1.20% | |
| 4.25 | 4.25 | 3.83 | 4.15 | -0.95% | |
| 4.05 | 4.32 | 4.01 | 4.19 | +1.95% | |
| 4.32 | 4.34 | 4.11 | 4.11 | -6.16% | |
| 4.21 | 4.38 | 4.18 | 4.38 | +1.86% | |
| 4.35 | 4.41 | 4.10 | 4.30 | -0.69% | |
| 4.18 | 4.33 | 4.06 | 4.33 | +4.84% | |
| 4.05 | 4.19 | 3.77 | 4.13 | +0.49% | |
| 4.02 | 4.17 | 4.01 | 4.11 | +0.74% | |
| 4.12 | 4.21 | 4.01 | 4.08 | +1.49% | |
| 4.14 | 4.21 | 4.02 | 4.02 | -1.95% | |
| 4.08 | 4.38 | 4.02 | 4.10 | -0.24% | |
| 4.26 | 4.30 | 3.87 | 4.11 | -2.84% | |
| 4.23 | 4.37 | 4.02 | 4.23 | +3.68% | |
| 4.21 | 4.21 | 4.07 | 4.08 | -1.92% | |
| 4.09 | 4.24 | 4.04 | 4.16 | -0.48% | |
| 4.29 | 4.43 | 4.02 | 4.18 | -2.34% | |
| 4.28 | 4.45 | 4.26 | 4.28 | +1.42% | |
| 4.20 | 4.29 | 4.14 | 4.22 | +0.24% | |
| 4.15 | 4.38 | 4.15 | 4.21 | +2.93% | |
| 4.05 | 4.43 | 4.00 | 4.09 | +0.49% | |
| 4.12 | 4.12 | 4.05 | 4.07 | -0.97% | |
| 4.06 | 4.14 | 4.06 | 4.11 | -0.48% | |
| 4.02 | 4.13 | 4.01 | 4.13 | +2.23% | |
| 4.02 | 4.04 | 4.00 | 4.04 | +0.50% | |
| 4.01 | 4.09 | 3.97 | 4.02 | -0.99% | |
| 4.06 | 4.12 | 4.06 | 4.06 | -0.25% | |
| 4.01 | 4.08 | 4.01 | 4.07 | +1.50% | |
| 4.00 | 4.11 | 3.81 | 4.01 | -0.50% | |
| 4.22 | 4.22 | 4.00 | 4.03 | +6.05% | |
| 3.78 | 3.88 | 3.73 | 3.80 | +0.80% | |
| 3.75 | 3.81 | 3.72 | 3.77 | +1.62% | |
| 3.68 | 3.81 | 3.68 | 3.71 | +0.27% | |
| 3.76 | 3.81 | 3.70 | 3.70 | +2.78% | |
| 3.79 | 3.79 | 3.60 | 3.60 | -1.37% | |
| 3.75 | 3.84 | 3.65 | 3.65 | -1.88% | |
| 3.52 | 3.84 | 3.52 | 3.72 | -2.62% | |
| 3.93 | 3.93 | 3.80 | 3.82 | 0.00% | |
| 3.85 | 3.95 | 3.82 | 3.82 | -1.80% | |
| 3.71 | 3.93 | 3.70 | 3.89 | +2.10% | |
| 3.84 | 3.84 | 3.61 | 3.81 | +0.79% | |
| 3.86 | 3.88 | 3.75 | 3.78 | -3.82% | |
| 3.88 | 3.93 | 3.86 | 3.93 | +2.34% | |
| 3.70 | 3.85 | 3.70 | 3.84 | +3.50% | |
| 3.62 | 3.84 | 3.62 | 3.71 | +2.20% | |
| 3.78 | 3.78 | 3.40 | 3.63 | -2.16% | |
| 3.81 | 3.93 | 3.71 | 3.71 | -5.36% | |
| 3.83 | 3.95 | 3.68 | 3.92 | +0.77% | |
| 4.08 | 4.08 | 3.84 | 3.89 | -4.66% | |
| 3.94 | 4.09 | 3.94 | 4.08 | +2.26% | |
| 3.97 | 4.05 | 3.90 | 3.99 | +0.50% | |
| 3.91 | 4.07 | 3.91 | 3.97 | +1.02% | |
| 4.16 | 4.16 | 3.93 | 3.93 | -4.38% | |
| 4.29 | 4.35 | 4.11 | 4.11 | -4.20% | |
| 4.41 | 4.53 | 4.29 | 4.29 | -2.50% | |
| 4.38 | 4.48 | 4.38 | 4.40 | -0.45% | |
| 4.35 | 4.55 | 4.34 | 4.42 | +1.38% | |
| 4.37 | 4.38 | 4.30 | 4.36 | -1.13% | |
| 4.50 | 4.66 | 4.41 | 4.41 | -2.65% | |
| 4.59 | 4.74 | 4.53 | 4.53 | -1.09% | |
| 4.57 | 4.67 | 4.52 | 4.58 | -0.43% | |
| 4.67 | 4.88 | 4.55 | 4.60 | -0.22% | |
| 4.86 | 4.86 | 4.50 | 4.61 | -1.07% | |
| 4.60 | 4.96 | 4.56 | 4.66 | +3.10% | |
| 4.52 | 4.63 | 4.41 | 4.52 | -1.74% | |
| 4.69 | 4.84 | 4.36 | 4.60 | -2.75% | |
| 4.59 | 4.96 | 4.48 | 4.73 | +3.05% | |
| 4.55 | 4.75 | 4.55 | 4.59 | -0.65% | |
| 4.59 | 4.75 | 4.49 | 4.62 | +1.32% | |
| 4.54 | 4.90 | 4.42 | 4.56 | -0.65% | |
| 4.58 | 5.00 | 4.46 | 4.59 | +0.22% | |
| 4.59 | 5.08 | 4.42 | 4.58 | -0.87% | |
| 4.35 | 5.15 | 4.31 | 4.62 | +12.41% | |
| 4.31 | 4.38 | 4.11 | 4.11 | -0.96% | |
| 4.20 | 4.20 | 4.14 | 4.15 | -1.19% | |
| 4.32 | 4.48 | 4.15 | 4.20 | +1.69% | |
| 4.13 | 4.35 | 4.12 | 4.13 | +1.98% | |
| 4.41 | 4.41 | 4.05 | 4.05 | -3.57% | |
| 4.35 | 4.67 | 4.13 | 4.20 | -3.45% | |
| 4.38 | 4.48 | 4.08 | 4.35 | -0.91% | |
| 4.31 | 4.43 | 4.10 | 4.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOTK chart for longer ranges.