SINTX Technologies Inc (SINT) Historical Stock Data
3.52 ↓0.14 (-3.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SINT is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.43 | 3.52 | ↑$0.09 (2.62%) | 3.36 | 3.87 | 160.15K |
| 2024-12-19 | 3.89 | 3.66 | ↓$0.23 (-5.91%) | 3.28 | 4.04 | 195.99K |
| 2024-12-18 | 3.36 | 3.89 | ↑$0.53 (15.77%) | 3.30 | 4.47 | 1.85M |
| 2024-12-17 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.83 | 3.18 | 896.53K |
| 2024-12-16 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 2.98 | 3.14 | 51.15K |
| 2024-12-13 | 3.31 | 3.10 | ↓$0.21 (-6.34%) | 3.10 | 3.36 | 62.91K |
| 2024-12-12 | 3.16 | 3.25 | ↑$0.09 (2.85%) | 3.15 | 3.29 | 38.22K |
| 2024-12-11 | 3.51 | 3.22 | ↓$0.29 (-8.26%) | 3.09 | 3.51 | 164K |
| 2024-12-10 | 3.67 | 3.83 | ↑$0.16 (4.36%) | 3.42 | 4.10 | 406.56K |
| 2024-12-09 | 3.85 | 3.75 | ↓$0.10 (-2.60%) | 3.58 | 3.85 | 124.48K |
| 2024-12-06 | 3.55 | 3.73 | ↑$0.18 (5.07%) | 3.50 | 3.88 | 91.71K |
| 2024-12-05 | 3.41 | 3.44 | ↑$0.03 (0.88%) | 3.38 | 3.65 | 178.95K |
| 2024-12-04 | 3.89 | 3.47 | ↓$0.42 (-10.80%) | 3.31 | 3.90 | 141.61K |
| 2024-12-03 | 4.05 | 3.85 | ↓$0.20 (-4.94%) | 3.60 | 4.13 | 135.89K |
| 2024-12-02 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 3.95 | 4.88 | 407.80K |
| 2024-11-29 | 3.80 | 4.01 | ↑$0.21 (5.53%) | 3.62 | 4.15 | 186.55K |
| 2024-11-27 | 4.66 | 3.96 | ↓$0.70 (-15.02%) | 3.87 | 4.66 | 288.07K |
| 2024-11-26 | 6.01 | 4.52 | ↓$1.49 (-24.79%) | 4.09 | 6.37 | 690.25K |
| 2024-11-25 | 5.55 | 6.34 | ↑$0.79 (14.23%) | 5.53 | 8.60 | 2.69M |
| 2024-11-22 | 4.14 | 4.96 | ↑$0.82 (19.81%) | 4.14 | 5.58 | 798K |
| 2024-11-21 | 3.99 | 4.30 | ↑$0.31 (7.77%) | 3.75 | 4.30 | 718.13K |
| 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 |
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