SINTX Technologies Inc (SINT) Historical Stock Data
3.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SINT is up 0.07% a day on average. There have been 15 days where SINTX Technologies Inc closed green and 15 days where SINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.28 | 3.72 | ↑$0.44 (13.41%) | 3.25 | 3.84 | 763.25K |
| 2024-11-19 | 3.19 | 3.25 | ↑$0.06 (1.88%) | 2.96 | 3.60 | 1.44M |
| 2024-11-18 | 2.64 | 3.18 | ↑$0.54 (20.45%) | 2.47 | 3.28 | 51.95M |
| 2024-11-15 | 2.16 | 2.04 | ↓$0.12 (-5.56%) | 2.01 | 2.17 | 54.92K |
| 2024-11-14 | 2.17 | 2.19 | ↑$0.02 (0.92%) | 2.11 | 2.22 | 37.56K |
| 2024-11-13 | 2.37 | 2.17 | ↓$0.20 (-8.44%) | 2.11 | 2.41 | 77.01K |
| 2024-11-12 | 2.71 | 2.37 | ↓$0.34 (-12.55%) | 2.35 | 2.71 | 95.39K |
| 2024-11-11 | 2.90 | 2.69 | ↓$0.21 (-7.24%) | 2.64 | 2.91 | 61.98K |
| 2024-11-08 | 2.90 | 2.89 | ↓$0.01 (-0.34%) | 2.83 | 2.95 | 34.58K |
| 2024-11-07 | 2.83 | 2.90 | ↑$0.07 (2.30%) | 2.83 | 3.06 | 41.85K |
| 2024-11-06 | 3.04 | 2.83 | ↓$0.21 (-6.91%) | 2.77 | 3.12 | 31.97K |
| 2024-11-05 | 2.94 | 2.90 | ↓$0.04 (-1.36%) | 2.86 | 2.95 | 25.23K |
| 2024-11-04 | 3.12 | 2.93 | ↓$0.19 (-6.09%) | 2.93 | 3.25 | 40.71K |
| 2024-11-01 | 3.09 | 3.12 | ↑$0.03 (0.97%) | 3.05 | 3.13 | 26.44K |
| 2024-10-31 | 3.12 | 3.14 | ↑$0.02 (0.64%) | 3.04 | 3.23 | 15.70K |
| 2024-10-30 | 3.17 | 3.12 | ↓$0.05 (-1.58%) | 3.10 | 3.31 | 44.15K |
| 2024-10-29 | 3.27 | 3.21 | ↓$0.06 (-1.83%) | 2.99 | 3.30 | 37.83K |
| 2024-10-28 | 3.21 | 3.26 | ↑$0.05 (1.56%) | 3.15 | 3.30 | 21.05K |
| 2024-10-25 | 3.23 | 3.21 | ↓$0.02 (-0.62%) | 3.15 | 3.23 | 11.13K |
| 2024-10-24 | 3.31 | 3.18 | ↓$0.13 (-3.93%) | 3.12 | 3.38 | 27.37K |
| 2024-10-23 | 3.25 | 3.36 | ↑$0.11 (3.38%) | 3.25 | 3.52 | 111.23K |
| 2024-10-22 | 3.21 | 3.22 | ↑$0.01 (0.31%) | 3.20 | 3.32 | 25.42K |
| 2024-10-21 | 3.25 | 3.27 | ↑$0.02 (0.62%) | 3.14 | 3.45 | 154.35K |
| 2024-10-18 | 2.96 | 3.25 | ↑$0.29 (9.80%) | 2.93 | 3.57 | 148.27K |
| 2024-10-17 | 2.99 | 2.91 | ↓$0.08 (-2.68%) | 2.86 | 3.05 | 38.71K |
| 2024-10-16 | 2.91 | 2.97 | ↑$0.06 (2.06%) | 2.85 | 3.05 | 58.13K |
| 2024-10-15 | 3.11 | 2.89 | ↓$0.22 (-7.07%) | 2.80 | 3.14 | 71.73K |
| 2024-10-14 | 3.18 | 3.11 | ↓$0.07 (-2.20%) | 3.07 | 3.20 | 13.64K |
| 2024-10-11 | 3.11 | 3.18 | ↑$0.07 (2.25%) | 3.11 | 3.22 | 19.16K |
| 2024-10-10 | 2.82 | 3.10 | ↑$0.28 (9.93%) | 2.82 | 3.18 | 88.07K |
Create an account or log in to view more rows.
$SINT Be patient !!
$SINT has just been halted from trading due to volatility.
$SINT has just been halted from trading due to volatility.
$SINT has just been halted from trading due to volatility.
$SINT has just been halted from trading.
$SINT I already know
tomorrow the bulls going to say "next week" just like every week.
$SINT we all speculate but nobody knows what going to happen.
$SINT bag holders for life club
$SINT How can this stock move so little? Damn
$SINT more calls coming in