Sintx Technologies, Inc. (SINT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SINT Historical Return
If you invested $1000 in Sintx Technologies, Inc. (SINT) 10 years ago, it would be worth $0 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.08, while $1000 invested 1 year ago would be worth $518.25. This corresponds to total returns of -100%, -99.99%, -48.18%, respectively, with annualized returns of -77.55%, -84.72%, -48.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SINT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.31 | 2.13 | 2.13 | 2.39 | 1.99 | 676,112 |
| September 30, 2026 | 2.15 | 2.23 | 2.23 | 2.27 | 2.02 | 79,267 |
| September 29, 2026 | 2 | 2.03 | 2.03 | 2.07 | 1.98 | 30,231 |
| September 28, 2026 | 1.89 | 1.99 | 1.99 | 2.1 | 1.89 | 107,532 |
| September 25, 2026 | 1.9 | 1.88 | 1.88 | 2 | 1.86 | 89,022 |
| September 24, 2026 | 1.73 | 1.87 | 1.87 | 1.94 | 1.73 | 46,394 |
| September 23, 2026 | 1.8 | 1.78 | 1.78 | 1.81 | 1.7 | 66,167 |
| September 22, 2026 | 1.78 | 1.83 | 1.83 | 1.84 | 1.77 | 11,666 |
| September 21, 2026 | 1.73 | 1.76 | 1.76 | 1.9 | 1.69 | 15,505 |
| September 18, 2026 | 1.63 | 1.73 | 1.73 | 1.78 | 1.63 | 33,908 |
| September 17, 2026 | 1.69 | 1.68 | 1.68 | 1.73 | 1.58 | 31,332 |
| September 16, 2026 | 1.73 | 1.68 | 1.68 | 1.75 | 1.67 | 7,341 |
| September 15, 2026 | 1.78 | 1.7 | 1.7 | 1.78 | 1.68 | 11,930 |
| September 11, 2026 | 1.81 | 1.8 | 1.8 | 1.86 | 1.73 | 17,709 |
| September 10, 2026 | 1.91 | 1.86 | 1.86 | 1.91 | 1.84 | 37,690 |
| September 09, 2026 | 1.72 | 1.82 | 1.82 | 1.82 | 1.67 | 29,134 |
| September 08, 2026 | 1.69 | 1.74 | 1.74 | 1.8 | 1.63 | 30,330 |
| September 04, 2026 | 1.57 | 1.63 | 1.63 | 1.69 | 1.57 | 43,353 |
| September 03, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 13,104 |
| September 02, 2026 | 1.49 | 1.52 | 1.52 | 1.54 | 1.48 | 18,635 |
| September 01, 2026 | 1.53 | 1.49 | 1.49 | 1.53 | 1.47 | 24,907 |
| August 31, 2026 | 1.54 | 1.53 | 1.53 | 1.56 | 1.5 | 32,976 |
| August 28, 2026 | 1.51 | 1.5 | 1.5 | 1.53 | 1.48 | 18,631 |
| August 27, 2026 | 1.57 | 1.53 | 1.53 | 1.58 | 1.51 | 51,397 |
| August 26, 2026 | 1.58 | 1.58 | 1.58 | 1.59 | 1.53 | 12,578 |
| August 25, 2026 | 1.52 | 1.56 | 1.56 | 1.56 | 1.52 | 23,045 |
| August 24, 2026 | 1.57 | 1.53 | 1.53 | 1.57 | 1.52 | 14,985 |
| August 21, 2026 | 1.54 | 1.55 | 1.55 | 1.58 | 1.49 | 24,241 |
| August 20, 2026 | 1.62 | 1.51 | 1.51 | 1.62 | 1.46 | 53,379 |
| August 19, 2026 | 1.59 | 1.59 | 1.59 | 1.65 | 1.55 | 55,794 |
| August 18, 2026 | 1.63 | 1.62 | 1.62 | 1.69 | 1.6 | 37,554 |
| August 17, 2026 | 1.66 | 1.64 | 1.64 | 1.66 | 1.61 | 27,315 |
| August 14, 2026 | 1.69 | 1.64 | 1.64 | 1.73 | 1.61 | 74,698 |
| August 13, 2026 | 1.59 | 1.71 | 1.71 | 1.83 | 1.58 | 0 |
| August 12, 2026 | 1.62 | 1.57 | 1.57 | 1.74 | 1.51 | 0 |
| August 11, 2026 | 1.71 | 1.77 | 1.77 | 1.82 | 1.69 | 21,251 |
| August 10, 2026 | 1.7 | 1.7 | 1.7 | 1.76 | 1.66 | 24,048 |
| August 07, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 3,780 |
| August 06, 2026 | 1.72 | 1.63 | 1.63 | 1.72 | 1.61 | 18,826 |
| August 05, 2026 | 1.68 | 1.74 | 1.74 | 1.75 | 1.65 | 33,149 |
| August 04, 2026 | 1.69 | 1.66 | 1.66 | 1.74 | 1.63 | 28,157 |
| August 03, 2026 | 1.72 | 1.77 | 1.77 | 1.83 | 1.7 | 43,634 |
| July 31, 2026 | 1.51 | 1.7 | 1.7 | 1.72 | 1.51 | 28,787 |
| July 30, 2026 | 1.52 | 1.53 | 1.53 | 1.54 | 1.51 | 7,916 |
| July 29, 2026 | 1.58 | 1.51 | 1.51 | 1.59 | 1.5 | 17,082 |
| July 28, 2026 | 1.62 | 1.56 | 1.56 | 1.62 | 1.54 | 15,130 |
| July 27, 2026 | 1.41 | 1.55 | 1.55 | 1.6 | 1.4 | 38,118 |
| July 23, 2026 | 1.55 | 1.52 | 1.52 | 1.56 | 1.51 | 61,849 |
| July 22, 2026 | 1.58 | 1.56 | 1.56 | 1.59 | 1.56 | 11,220 |
| July 21, 2026 | 1.59 | 1.58 | 1.58 | 1.59 | 1.55 | 7,030 |
| July 20, 2026 | 1.62 | 1.57 | 1.57 | 1.62 | 1.56 | 10,288 |
| July 17, 2026 | 1.59 | 1.59 | 1.59 | 1.63 | 1.52 | 9,548 |
| July 16, 2026 | 1.56 | 1.54 | 1.54 | 1.59 | 1.54 | 29,797 |
| July 15, 2026 | 1.58 | 1.57 | 1.57 | 1.59 | 1.55 | 20,807 |
| July 14, 2026 | 1.56 | 1.56 | 1.56 | 1.61 | 1.55 | 16,673 |
| July 13, 2026 | 1.74 | 1.56 | 1.56 | 1.76 | 1.55 | 68,048 |
| July 10, 2026 | 1.7 | 1.72 | 1.72 | 1.73 | 1.66 | 33,278 |
| July 09, 2026 | 1.73 | 1.7 | 1.7 | 1.87 | 1.68 | 27,333 |
| July 08, 2026 | 1.85 | 1.75 | 1.75 | 1.88 | 1.75 | 24,795 |
| July 07, 2026 | 1.87 | 1.85 | 1.85 | 1.92 | 1.84 | 26,809 |
AD
