SINTX Technologies Inc (SINT) Historical Stock Data
2.82 ↓0.14 (-4.73%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SINT is down -1.51% a day on average. There have been 12 days where SINTX Technologies Inc closed green and 18 days where SINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.96 | 2.82 | ↓$0.14 (-4.73%) | 2.75 | 2.96 | 32.53K |
| 2024-09-05 | 2.98 | 2.96 | ↓$0.02 (-0.67%) | 2.92 | 3.19 | 39.63K |
| 2024-09-04 | 3.28 | 2.99 | ↓$0.29 (-8.85%) | 2.90 | 3.35 | 39.12K |
| 2024-09-03 | 3.47 | 3.41 | ↓$0.06 (-1.73%) | 3.33 | 3.49 | 18.94K |
| 2024-08-30 | 3.42 | 3.49 | ↑$0.07 (2.05%) | 3.28 | 3.65 | 44.41K |
| 2024-08-29 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.23 | 3.53 | 42.85K |
| 2024-08-28 | 4.29 | 3.42 | ↓$0.87 (-20.28%) | 3.25 | 4.33 | 258.34K |
| 2024-08-27 | 4.23 | 4.25 | ↑$0.02 (0.38%) | 4.03 | 4.35 | 797.55K |
| 2024-08-26 | 4.26 | 4.23 | ↓$0.03 (-0.70%) | 4.10 | 4.31 | 24.98K |
| 2024-08-23 | 4.49 | 4.31 | ↓$0.18 (-4.01%) | 4.20 | 4.49 | 43.16K |
| 2024-08-21 | 4.78 | 4.74 | ↓$0.04 (-0.84%) | 4.36 | 4.83 | 217.22K |
| 2024-08-20 | 4.75 | 4.30 | ↓$0.45 (-9.47%) | 4.14 | 4.85 | 71.15K |
| 2024-08-19 | 4.32 | 4.75 | ↑$0.43 (9.95%) | 4.32 | 4.86 | 49.44K |
| 2024-08-16 | 4.40 | 4.45 | ↑$0.05 (1.14%) | 4.26 | 4.50 | 13.51K |
| 2024-08-15 | 4.12 | 4.23 | ↑$0.11 (2.64%) | 4.11 | 4.35 | 17.65K |
| 2024-08-14 | 4.23 | 4.21 | ↓$0.02 (-0.47%) | 4.10 | 4.29 | 19.12K |
| 2024-08-13 | 4.16 | 4.30 | ↑$0.14 (3.37%) | 3.89 | 4.53 | 77.34K |
| 2024-08-12 | 4.33 | 4.29 | ↓$0.04 (-0.93%) | 3.91 | 4.51 | 42.65K |
| 2024-08-09 | 4.65 | 4.40 | ↓$0.25 (-5.36%) | 4.33 | 4.68 | 36.48K |
| 2024-08-08 | 4.37 | 4.56 | ↑$0.19 (4.35%) | 4.28 | 4.66 | 18.95K |
| 2024-08-07 | 4.82 | 4.49 | ↓$0.33 (-6.75%) | 4.37 | 4.97 | 16.75K |
| 2024-08-06 | 4.76 | 4.61 | ↓$0.15 (-3.15%) | 4.35 | 5.40 | 129.18K |
| 2024-08-05 | 4.50 | 4.53 | ↑$0.03 (0.67%) | 4.03 | 4.61 | 61.94K |
| 2024-08-02 | 4.83 | 4.61 | ↓$0.22 (-4.55%) | 4.53 | 5.00 | 38.99K |
| 2024-08-01 | 5.15 | 4.83 | ↓$0.32 (-6.14%) | 4.83 | 5.15 | 11.45K |
| 2024-07-31 | 5.07 | 5.09 | ↑$0.02 (0.39%) | 4.89 | 5.26 | 12.56K |
| 2024-07-30 | 4.95 | 5.07 | ↑$0.12 (2.42%) | 4.94 | 5.10 | 19.42K |
| 2024-07-29 | 5.02 | 4.98 | ↓$0.04 (-0.78%) | 4.93 | 5.31 | 61.95K |
| 2024-07-26 | 4.97 | 5.27 | ↑$0.30 (6.04%) | 4.85 | 5.54 | 121.47K |
| 2024-07-25 | 5.05 | 4.97 | ↓$0.08 (-1.58%) | 4.89 | 5.12 | 14.63K |
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