XNAS
Datos históricos de Sono-Tek Corporation
Sono-Tek Corporation · SOTK
$7.10
▲ +0.02 (+0.28%)
Última operación · 11/10/2026, 21:47:50 UTC
- Variación en el periodo
- +68.57%
- Máximo
- US$7.48
- 9 de octubre de 2026
- Mínimo
- US$3.40
- 28 de noviembre de 2025
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.82 | 7.48 | 6.67 | 7.08 | +3.81% | 165,757.446 |
| 8 oct 2026 | 6.75 | 7.00 | 6.38 | 6.82 | +1.04% | 115,795.85 |
| 7 oct 2026 | 6.62 | 6.89 | 6.00 | 6.75 | +0.15% | 179,874.275 |
| 6 oct 2026 | 7.12 | 7.31 | 6.69 | 6.74 | −1.03% | 237,583.145 |
| 5 oct 2026 | 6.25 | 7.01 | 6.20 | 6.81 | +9.84% | 269,170.63 |
| 2 oct 2026 | 5.94 | 6.20 | 5.84 | 6.20 | +6.53% | 118,816.244 |
| 1 oct 2026 | 6.00 | 6.13 | 5.60 | 5.82 | −1.36% | 148,983.119 |
| 30 sep 2026 | 5.52 | 6.38 | 5.30 | 5.90 | +18.47% | 566,382.065 |
| 29 sep 2026 | 5.10 | 5.34 | 4.87 | 4.98 | −2.35% | 42,745.137 |
| 28 sep 2026 | 5.01 | 5.30 | 4.98 | 5.10 | +1.80% | 65,055.714 |
| 25 sep 2026 | 4.84 | 5.09 | 4.82 | 5.01 | +5.03% | 45,128.434 |
| 24 sep 2026 | 4.86 | 4.86 | 4.66 | 4.77 | −1.85% | 37,004.483 |
| 23 sep 2026 | 4.79 | 4.92 | 4.69 | 4.86 | +2.97% | 38,254.712 |
| 22 sep 2026 | 4.78 | 4.85 | 4.66 | 4.72 | −1.67% | 30,612.956 |
| 21 sep 2026 | 4.66 | 4.84 | 4.54 | 4.80 | +3.90% | 48,681.416 |
| 18 sep 2026 | 4.50 | 4.66 | 4.36 | 4.62 | +3.12% | 380,226.498 |
| 17 sep 2026 | 4.47 | 4.69 | 4.40 | 4.48 | +0.45% | 38,370.491 |
| 16 sep 2026 | 4.54 | 4.66 | 4.28 | 4.46 | −0.89% | 70,274.903 |
| 15 sep 2026 | 4.47 | 4.54 | 4.33 | 4.50 | +1.58% | 29,281.018 |
| 14 sep 2026 | 4.51 | 4.59 | 4.25 | 4.43 | −3.49% | 65,317.265 |
| 11 sep 2026 | 4.57 | 4.68 | 4.51 | 4.59 | +1.77% | 65,476.581 |
| 10 sep 2026 | 4.61 | 4.85 | 4.40 | 4.51 | −3.22% | 52,337.543 |
| 9 sep 2026 | 4.71 | 4.95 | 4.66 | 4.66 | −1.48% | 46,327.928 |
| 8 sep 2026 | 5.04 | 5.13 | 4.53 | 4.73 | −5.78% | 158,169.548 |
| 4 sep 2026 | 4.99 | 5.02 | 4.97 | 5.02 | +0.80% | 7,615.1 |
| 3 sep 2026 | 4.99 | 4.99 | 4.93 | 4.98 | +0.61% | 9,343.049 |
| 2 sep 2026 | 4.94 | 5.21 | 4.88 | 4.95 | 0.00% | 20,729.236 |
| 1 sep 2026 | 5.19 | 5.23 | 4.94 | 4.95 | −6.78% | 15,909.646 |
| 31 ago 2026 | 4.87 | 5.41 | 4.86 | 5.31 | +8.59% | 60,708.353 |
| 28 ago 2026 | 5.00 | 5.04 | 4.87 | 4.89 | −2.78% | 27,106.635 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.