SINTX Technologies Inc (SINT) Historical Stock Data
4.03 ↑0.19 (4.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SINT is up 1.04% a day on average. There have been 16 days where SINTX Technologies Inc closed green and 14 days where SINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.86 | 4.03 | ↑$0.17 (4.40%) | 3.70 | 4.08 | 163.97K |
| 2025-12-04 | 3.59 | 3.84 | ↑$0.25 (6.96%) | 3.56 | 3.88 | 55.47K |
| 2025-12-03 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.30 | 3.58 | 27.83K |
| 2025-12-02 | 3.59 | 3.62 | ↑$0.03 (0.84%) | 3.35 | 3.63 | 66.32K |
| 2025-12-01 | 3.92 | 3.27 | ↓$0.65 (-16.58%) | 3.27 | 3.99 | 183.49K |
| 2025-11-28 | 3.85 | 4.15 | ↑$0.30 (7.79%) | 3.80 | 4.23 | 116.86K |
| 2025-11-26 | 3.76 | 3.89 | ↑$0.13 (3.32%) | 3.58 | 3.95 | 60.95K |
| 2025-11-25 | 3.40 | 3.65 | ↑$0.25 (7.23%) | 3.38 | 3.70 | 54.49K |
| 2025-11-24 | 3.22 | 3.54 | ↑$0.32 (9.94%) | 3.20 | 3.55 | 61.04K |
| 2025-11-21 | 3.21 | 3.21 | ↑$0.00 (0.06%) | 3.17 | 3.26 | 43.55K |
| 2025-11-20 | 3.35 | 3.34 | ↓$0.01 (-0.30%) | 3.28 | 3.50 | 84.60K |
| 2025-11-19 | 3.44 | 3.36 | ↓$0.08 (-2.18%) | 3.26 | 3.46 | 26.38K |
| 2025-11-18 | 3.34 | 3.30 | ↓$0.04 (-1.23%) | 3.10 | 3.42 | 47.59K |
| 2025-11-17 | 3.18 | 3.49 | ↑$0.31 (9.75%) | 3.11 | 3.49 | 82.20K |
| 2025-11-14 | 3.17 | 3.15 | ↓$0.02 (-0.63%) | 3.08 | 3.22 | 29.24K |
| 2025-11-13 | 3.36 | 3.06 | ↓$0.30 (-8.93%) | 3.06 | 3.46 | 56.74K |
| 2025-11-12 | 3.59 | 3.43 | ↓$0.16 (-4.46%) | 3.40 | 3.73 | 115.60K |
| 2025-11-11 | 3.50 | 3.67 | ↑$0.17 (4.86%) | 3.40 | 3.78 | 41.48K |
| 2025-11-10 | 3.40 | 3.56 | ↑$0.16 (4.71%) | 3.36 | 3.65 | 92.95K |
| 2025-11-07 | 3.28 | 3.27 | ↓$0.01 (-0.30%) | 3.18 | 3.41 | 49.98K |
| 2025-11-06 | 3.46 | 3.39 | ↓$0.07 (-1.99%) | 3.36 | 3.53 | 36.81K |
| 2025-11-05 | 3.21 | 3.47 | ↑$0.26 (8.10%) | 3.21 | 3.49 | 25.15K |
| 2025-11-04 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.03 | 3.39 | 50.26K |
| 2025-11-03 | 3.24 | 3.34 | ↑$0.10 (3.09%) | 3.20 | 3.42 | 62K |
| 2025-10-31 | 3.38 | 3.19 | ↓$0.19 (-5.48%) | 3.17 | 3.51 | 47.92K |
| 2025-10-30 | 3.30 | 3.39 | ↑$0.09 (2.73%) | 3.23 | 3.46 | 34.47K |
| 2025-10-29 | 3.47 | 3.33 | ↓$0.14 (-4.03%) | 3.31 | 3.47 | 25.19K |
| 2025-10-28 | 3.61 | 3.46 | ↓$0.15 (-4.05%) | 3.40 | 3.66 | 54.09K |
| 2025-10-27 | 3.75 | 3.63 | ↓$0.12 (-3.20%) | 3.60 | 3.82 | 75.48K |
| 2025-10-24 | 3.36 | 3.75 | ↑$0.39 (11.61%) | 3.35 | 3.76 | 162.80K |
Create an account or log in to view more rows.
$SINT swing puts
$SINT we want higher!!!
$SINT strong move here
$SINT has just been halted from trading due to volatility.
$SINT has just been halted from trading due to volatility.
$SINT I'm friggin bored. Just give us our money already
$SINT just go up
$SINT She's gettin' ready to...
$SINT added!
$SINT has just been halted from trading due to volatility.