SINTX Technologies Inc (SINT) Historical Stock Data
3.64 ↑0.05 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SINT is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.65 | 3.64 | ↓$0.01 (-0.27%) | 3.51 | 3.67 | 38.11K |
| 2025-12-22 | 3.61 | 3.59 | ↓$0.02 (-0.55%) | 3.52 | 3.78 | 48.25K |
| 2025-12-19 | 3.52 | 3.61 | ↑$0.09 (2.56%) | 3.48 | 3.70 | 61.50K |
| 2025-12-18 | 3.49 | 3.52 | ↑$0.03 (0.86%) | 3.49 | 3.64 | 30.44K |
| 2025-12-17 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.50 | 3.65 | 7.85K |
| 2025-12-16 | 3.49 | 3.57 | ↑$0.08 (2.29%) | 3.49 | 3.66 | 28.10K |
| 2025-12-15 | 3.60 | 3.49 | ↓$0.11 (-3.06%) | 3.49 | 3.75 | 54.44K |
| 2025-12-12 | 3.90 | 3.69 | ↓$0.21 (-5.44%) | 3.58 | 3.90 | 117.64K |
| 2025-12-11 | 3.90 | 3.91 | ↑$0.01 (0.23%) | 3.83 | 4.04 | 44.74K |
| 2025-12-10 | 4.15 | 4.04 | ↓$0.11 (-2.65%) | 3.98 | 4.17 | 73.60K |
| 2025-12-09 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.12 | 4.42 | 113.87K |
| 2025-12-08 | 4.31 | 4.21 | ↓$0.10 (-2.32%) | 3.97 | 4.40 | 274.31K |
| 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 |
Create an account or log in to view more rows.
$SINT Fuk the 1% even though i feel like the 1%
$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!