Sintx Technologies, Inc.
SINTNASDAQHealthcare● Active
$2.07
+$0.04(+1.97%)
Market Cap$5741851
P/E Ratio—
52W High$6.78
52W Low$1.86
Sintx Technologies, Inc.（SINT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sint · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41,100.00
Jun 30, 2021
-100.0% from here
5-Year Low5Y
$1.71
Apr 16, 2025
+21.1% from low
IPO Priceadj.
—
Feb 13, 2014
+0.0% since IPO
1 Year Ago
$2.85
Jun 9, 2025
-27.4% in 1Y
5 Years Ago
$33,200.00
Jun 9, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SINT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.08 | $2.20 | $2.03 | $2.07 | $2.07 | 33K | -0.48% |
| Jun 5, 2026 | $2.24 | $2.26 | $2.02 | $2.03 | $2.03 | 117K | -9.38% |
| Jun 4, 2026 | $2.15 | $2.30 | $2.15 | $2.24 | $2.24 | 57K | +4.19% |
| Jun 3, 2026 | $1.98 | $2.29 | $1.86 | $2.24 | $2.24 | 703K | +13.13% |
| Jun 2, 2026 | $2.18 | $2.22 | $1.96 | $2.08 | $2.08 | 80K | -4.59% |
| Jun 1, 2026 | $2.21 | $2.29 | $2.10 | $2.14 | $2.14 | 38K | -3.17% |
| May 29, 2026 | $2.23 | $2.25 | $2.21 | $2.24 | $2.24 | 45K | +0.45% |
| May 28, 2026 | $2.28 | $2.31 | $2.20 | $2.20 | $2.20 | 44K | -3.51% |
| May 27, 2026 | $2.39 | $2.39 | $2.29 | $2.29 | $2.29 | 23K | -4.18% |
| May 26, 2026 | $2.33 | $2.46 | $2.33 | $2.43 | $2.43 | 28K | +4.29% |
| May 22, 2026 | $2.33 | $2.44 | $2.31 | $2.39 | $2.39 | 65K | +2.58% |
| May 21, 2026 | $2.15 | $2.30 | $2.14 | $2.30 | $2.30 | 23K | +6.98% |
| May 20, 2026 | $2.22 | $2.24 | $2.17 | $2.21 | $2.21 | 23K | -0.45% |
| May 19, 2026 | $2.16 | $2.29 | $2.14 | $2.20 | $2.20 | 34K | +1.85% |
| May 18, 2026 | $2.21 | $2.35 | $2.20 | $2.23 | $2.23 | 23K | +0.90% |
| May 15, 2026 | $2.43 | $2.43 | $2.22 | $2.27 | $2.27 | 30K | -6.58% |
| May 14, 2026 | $2.42 | $2.42 | $2.28 | $2.40 | $2.40 | 26K | -0.83% |
| May 13, 2026 | $2.37 | $2.41 | $2.30 | $2.38 | $2.38 | 11K | +0.42% |
| May 12, 2026 | $2.52 | $2.56 | $2.34 | $2.40 | $2.40 | 14K | -4.76% |
| May 11, 2026 | $2.32 | $2.48 | $2.32 | $2.48 | $2.48 | 34K | +6.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SINT
Jan 1 → Dec 31 · 6 years2026-46.2%$3.85 → $2.07
-46.2%
2025+7.5%$3.59 → $3.86
+7.5%
2024-95.5%$77.20 → $3.50
-95.5%
2023-96.0%$1926.00 → $76.28
-96.0%
2022-84.6%$12600.00 → $1936.00
-84.6%
2021-62.5%$34200.00 → $12838.00
-62.5%
Best Year2025 · +7.5%
Worst Year2023 · -96.0%
Positive Years1 / 6
Avg Annual Return-62.9%
6Y Total Return-100.0%
6Y CAGR~-80.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SINT?
If you invested $1,000 in SINT 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-85.6% / yr
Profit$-1,000
Based on Jun 9, 2021 · $33200.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sintx Technologies, Inc.（SINT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SINT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SINT 历史股价FMP 日线复权 OHLCV