NASDAQ:SINT

Sintx Technologies Stock Price (Quote)

etoro logo Buy SINT
*Your capital is at risk
$1.70
+0.170 (+11.11%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $1.40 $1.97 Friday, 31st Jul 2026 SINT stock ended at $1.70. This is 11.11% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 13.91% from a day low at $1.51 to a day high of $1.72.
90 days $1.40 $2.64
52 weeks $1.40 $6.78

Historical SINTX Technologies Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $1.51 $1.72 $1.51 $1.70 28 753
Jul 30, 2026 $1.52 $1.55 $1.51 $1.53 7 545
Jul 29, 2026 $1.58 $1.59 $1.50 $1.51 17 082
Jul 28, 2026 $1.62 $1.62 $1.54 $1.56 15 130
Jul 27, 2026 $1.43 $1.60 $1.43 $1.55 38 043
Jul 24, 2026 $1.50 $1.54 $1.40 $1.40 13 300
Jul 23, 2026 $1.55 $1.56 $1.51 $1.52 61 872
Jul 22, 2026 $1.58 $1.59 $1.56 $1.56 11 220
Jul 21, 2026 $1.59 $1.59 $1.55 $1.58 7 030
Jul 20, 2026 $1.56 $1.60 $1.56 $1.57 10 274
Jul 17, 2026 $1.59 $1.63 $1.52 $1.59 9 548
Jul 16, 2026 $1.56 $1.59 $1.54 $1.54 29 594
Jul 15, 2026 $1.58 $1.59 $1.55 $1.57 20 807
Jul 14, 2026 $1.56 $1.61 $1.55 $1.56 16 673
Jul 13, 2026 $1.71 $1.76 $1.55 $1.56 68 030
Jul 10, 2026 $1.70 $1.73 $1.66 $1.72 33 278
Jul 09, 2026 $1.73 $1.87 $1.68 $1.70 27 333
Jul 08, 2026 $1.85 $1.88 $1.75 $1.75 24 795
Jul 07, 2026 $1.87 $1.92 $1.84 $1.85 26 809
Jul 06, 2026 $1.90 $1.92 $1.87 $1.87 33 153
Jul 02, 2026 $1.91 $1.94 $1.87 $1.90 21 074
Jul 01, 2026 $1.89 $1.97 $1.84 $1.87 54 827
Jun 30, 2026 $1.85 $1.91 $1.85 $1.87 30 087
Jun 29, 2026 $1.89 $1.91 $1.80 $1.89 38 244
Jun 26, 2026 $1.81 $1.97 $1.81 $1.92 15 835

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SINT stock historical prices to predict future price movements?
Trend Analysis: Examine the SINT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SINT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SINTX TECHNOLOGIES INC.
SINTX Technologies
Sintx Technologies, Inc., an advanced materials company, engages in the research, development, and commercialization of medical devices manufactured with silicon nitride for biomedical, industrial, and antipathogenic applications primarily in the United States. The company provides solid and porous silicon nitride; silicon nitrite powder; and silicon nitride coating products, as well as silicon nitride composite materials and polyetherketoneketon...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE