Sintx Technologies, Inc. (SINT) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -9.7%
- 3M
- -26.1%
- YTD
- -50.5%
- 1Y
- -42.6%
- 3Y
- -80.4%
- 5Y
- -85.9%
Loading 10-year price history...
SINT Historical Performance
SINT Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +0.0%
- 2015 annual price return
- +53.3%
- 2016 annual price return
- +0.0%
- 2017 annual price return
- +0.0%
- 2018 annual price return
- -89.2%
- 2019 annual price return
- -73.9%
- 2020 annual price return
- +7.5%
- 2021 annual price return
- -59.9%
- 2022 annual price return
- -85.2%
- 2023 annual price return
- -96.0%
- 2024 annual price return
- -95.5%
- 2025 annual price return
- +5.8%
- 2026 annual price return
- -23.5%
SINT Stock Price Trajectory (2014–2026)
As of July 7, 2026, Sintx Technologies, Inc. (SINT) trades at $1.87, representing a -42.6% return over the past year. The stock has delivered a -100.0% total return over five years (-85.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on May 9, 2018. From this peak, SINT has corrected -100.0%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers XTNT (-37.8% 1Y), ATEC (-14.6% 1Y), and GMED (+43.8% 1Y), SINT has underperformed the peer group average. Compare SINT vs XTNT →
SINT Historical Price Data · from 2014
Rows 1–50 of 3,116| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.90 | 1.94 | 1.87 | 1.87 | 33K | -1.58% |
| 2026-07-02 | 1.91 | 1.94 | 1.87 | 1.90 | 21K | +1.60% |
| 2026-07-01 | 1.89 | 1.97 | 1.84 | 1.87 | 55K | 0.00% |
| 2026-06-30 | 1.85 | 1.91 | 1.85 | 1.87 | 30K | -1.06% |
| 2026-06-29 | 1.89 | 1.91 | 1.80 | 1.89 | 37K | -1.56% |
| 2026-06-26 | 1.81 | 1.97 | 1.81 | 1.92 | 15K | +3.23% |
| 2026-06-25 | 1.95 | 1.95 | 1.84 | 1.86 | 45K | -5.10% |
| 2026-06-24 | 1.90 | 2.06 | 1.90 | 1.96 | 37K | +2.08% |
| 2026-06-23 | 2.00 | 2.08 | 1.90 | 1.92 | 22K | -3.52% |
| 2026-06-22 | 2.11 | 2.14 | 1.90 | 1.99 | 246K | -5.69% |
| 2026-06-18 | 2.13 | 2.15 | 2.04 | 2.11 | 29K | +1.44% |
| 2026-06-17 | 2.12 | 2.19 | 2.01 | 2.08 | 48K | -5.88% |
| 2026-06-16 | 2.18 | 2.24 | 2.09 | 2.21 | 13K | 0.00% |
| 2026-06-15 | 2.21 | 2.23 | 2.16 | 2.21 | 11K | +4.25% |
| 2026-06-12 | 2.12 | 2.25 | 2.12 | 2.12 | 24K | -4.07% |
| 2026-06-11 | 2.10 | 2.21 | 2.06 | 2.21 | 10K | +6.76% |
| 2026-06-10 | 2.16 | 2.18 | 2.06 | 2.07 | 30K | -3.72% |
| 2026-06-09 | 2.11 | 2.18 | 2.07 | 2.15 | 37K | +3.86% |
| 2026-06-08 | 2.08 | 2.20 | 2.03 | 2.07 | 33K | +1.97% |
| 2026-06-05 | 2.24 | 2.26 | 2.02 | 2.03 | 4K | -9.38% |
| 2026-06-04 | 2.15 | 2.30 | 2.15 | 2.24 | 56K | 0.00% |
| 2026-06-03 | 1.98 | 2.29 | 1.86 | 2.24 | 699K | +7.69% |
| 2026-06-02 | 2.18 | 2.22 | 1.96 | 2.08 | 80K | -2.80% |
| 2026-06-01 | 2.21 | 2.29 | 2.10 | 2.14 | 38K | -4.46% |
| 2026-05-29 | 2.21 | 2.24 | 2.21 | 2.24 | 44K | +1.82% |
| 2026-05-28 | 2.29 | 2.31 | 2.20 | 2.20 | 44K | -3.93% |
| 2026-05-27 | 2.39 | 2.39 | 2.29 | 2.29 | 22K | -5.76% |
| 2026-05-26 | 2.42 | 2.46 | 2.33 | 2.43 | 28K | +1.67% |
| 2026-05-22 | 2.33 | 2.44 | 2.31 | 2.39 | 0 | +3.91% |
| 2026-05-21 | 2.15 | 2.30 | 2.14 | 2.30 | 23K | +4.07% |
| 2026-05-20 | 2.22 | 2.24 | 2.17 | 2.21 | 23K | +0.45% |
| 2026-05-19 | 2.16 | 2.29 | 2.16 | 2.20 | 34K | -1.35% |
| 2026-05-18 | 2.21 | 2.35 | 2.20 | 2.23 | 22K | -1.55% |
| 2026-05-15 | 2.43 | 2.43 | 2.23 | 2.27 | 19K | -5.63% |
| 2026-05-14 | 2.42 | 2.42 | 2.28 | 2.40 | 26K | +0.84% |
| 2026-05-13 | 2.37 | 2.41 | 2.30 | 2.38 | 11K | -0.83% |
| 2026-05-12 | 2.52 | 2.56 | 2.34 | 2.40 | 14K | -3.23% |
| 2026-05-11 | 2.39 | 2.48 | 2.32 | 2.48 | 34K | +3.33% |
| 2026-05-08 | 2.53 | 2.53 | 2.30 | 2.40 | 7K | +0.42% |
| 2026-05-07 | 2.44 | 2.50 | 2.37 | 2.39 | 10K | -0.42% |
| 2026-05-06 | 2.52 | 2.64 | 2.40 | 2.40 | 237K | -0.83% |
| 2026-05-05 | 2.36 | 2.44 | 2.36 | 2.42 | 9K | +2.11% |
| 2026-05-04 | 2.50 | 2.51 | 2.36 | 2.37 | 46K | -1.66% |
| 2026-05-01 | 2.11 | 2.50 | 2.08 | 2.41 | 53K | +14.22% |
| 2026-04-30 | 2.00 | 2.21 | 2.00 | 2.11 | 65K | +6.03% |
| 2026-04-29 | 2.10 | 2.15 | 1.99 | 1.99 | 61K | -7.44% |
| 2026-04-28 | 2.41 | 2.44 | 2.08 | 2.15 | 79K | -8.51% |
| 2026-04-27 | 2.43 | 2.56 | 2.35 | 2.35 | 15K | -4.86% |
| 2026-04-24 | 2.65 | 2.65 | 2.47 | 2.47 | 18K | -1.59% |
| 2026-04-23 | 2.54 | 2.70 | 2.51 | 2.51 | 21K | -5.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SINT — Frequently Asked Questions
Quick answers to the most common questions about buying SINT stock.
How has SINT stock performed recently?
SINT declined -42.6% over the past year, below its 5-year annualized CAGR of -85.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SINT's all-time high price?
Sintx Technologies, Inc. reached $999999.00 on 2018-05-09. The 52-week high is $6.78. Current 1-year return of -42.6% places the stock further from historical peaks.
Where can I download SINT historical price data?
This page provides SINT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.