MetaCap

SiNtx Technologies Stock Price History

NASDAQ: SINTHealth CareMedical/Dental InstrumentsUSD

2.110.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SINT price history at a glance

The price history for SiNtx Technologies (SINT) on this page begins on February 10, 2014, when the stock closed at $613,440,000.00; it most recently closed at $2.11 on October 5, 2026. The highest price in this record is $1,011,960,000.00, reached on February 24, 2014; the latest close is 100.0% below that peak. Across the 11 complete calendar years in the table, SINT finished higher in 2 and lower in 9. Its best year was 2020 (+4.0%) and its worst was 2023 (-96.1%).

Over roughly 13 years the share price changed -100.0%, a -78.6% compound annual price return (excluding dividends). In the last 12 months alone, SINT has lost 51.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2014
$1,011,960,000.00
Date of high
Feb 24, 2014
Low since 2014
$1.40
Date of low
Jul 20, 2026
52-week high
$4.50
52-week low
$1.40
IPO year
2014
Last close
$2.11

SINT returns

1 week

-4.52%

1 month

+15.93%

3 months

+22.67%

6 months

-21.27%

Year to date

-45.34%

1 year

-51.49%

3 years

-98.60%

5 years

-99.99%

SINT price return, excluding dividends.

SINT annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.11-44.18%
20253.78+2.44%
20243.69-95.16%
202376.20-96.06%
20221,936.00-84.92%
202112,840.00-59.11%
202031,400.00+3.97%
201930,200.00-76.59%
2018129,000.00-93.43%
20171,962,000.00-56.75%
20164,536,000.00-64.71%
201512,852,000.00-86.32%
2014*93,960,000.00-84.68%

* Partial year: the record begins after the start of 2014; return measured from the first available close.

2026 return is year to date.

SINT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.122.182.052.110.00%
2.122.152.072.11-2.76%
2.122.202.052.17-0.46%
2.192.242.122.180.00%
2.282.342.172.18-1.36%
2.152.302.122.21+3.76%
2.312.391.992.13-4.48%
2.042.302.022.23+9.85%
2.002.071.982.03+2.01%
1.892.101.891.99+5.85%
1.912.001.861.88+0.53%
1.751.911.741.87+5.06%
1.801.841.751.78-2.73%
1.791.841.751.83+3.98%
1.731.901.691.76+1.73%
1.631.791.631.73+2.98%
1.691.731.581.680.00%
1.751.751.671.68-1.18%
1.771.781.681.70-5.03%
1.681.791.681.79-0.56%
1.861.861.731.80-3.23%
1.821.941.821.86+2.20%
1.721.821.671.82+4.60%
1.691.801.631.74+6.75%
1.541.691.511.63+5.84%
1.491.541.481.54+1.32%
1.491.541.481.52+2.01%
1.511.511.461.49-2.61%
1.501.561.501.53+2.00%
1.511.531.481.50-1.96%
1.561.581.511.53-3.16%
1.551.591.531.58+1.28%
1.521.561.521.56+1.96%
1.571.571.511.53-1.29%
1.541.581.491.55+2.65%
1.621.621.461.51-5.03%
1.631.651.551.59-1.85%
1.631.691.601.62-1.22%
1.661.661.611.640.00%
1.691.731.611.64-4.09%
1.591.841.581.71+8.92%
1.731.751.511.57-11.30%
1.711.841.691.77+4.12%
1.701.761.661.70+2.41%
1.661.661.651.66+1.84%
1.721.721.611.63-6.32%
1.681.901.671.74+4.82%
1.711.741.631.66-6.21%
1.721.831.701.77+4.12%
1.511.721.511.70+11.11%
1.521.541.511.53+1.32%
1.561.591.491.51-3.21%
1.621.621.551.56+0.65%
1.411.601.401.55+10.71%
1.501.541.401.40-7.89%
1.551.571.471.52-2.56%
1.591.591.561.56-1.27%
1.621.621.551.58+0.64%
1.621.621.561.57-1.26%
1.521.631.521.59+3.25%
1.561.591.541.54-1.91%
1.581.731.551.57+0.64%
1.551.611.551.560.00%
1.741.761.551.56-9.30%
1.691.731.661.72+1.18%
1.871.871.681.70-5.03%
1.811.881.751.79-3.24%
1.871.921.841.85-1.07%
1.941.941.871.87-1.58%
1.911.941.861.90+1.60%
1.851.971.841.870.00%
1.851.911.851.87-1.06%
1.881.911.801.89-1.56%
1.811.971.811.92+3.23%
1.952.031.851.86-5.10%
1.912.061.901.96+2.08%
2.002.041.901.92-3.52%
2.112.141.901.99-5.69%
2.042.152.042.11+1.44%
2.122.192.022.08-3.70%
2.182.242.092.16-2.26%
2.212.232.162.21+4.25%
2.182.252.122.12-4.07%
2.102.212.062.21+6.76%
2.162.182.062.07-3.72%
2.102.182.072.15+3.86%
2.082.202.032.07+1.97%
2.242.262.022.03-9.38%
2.152.302.152.240.00%
1.982.291.862.24+7.69%
2.182.221.962.08-2.80%
2.212.292.102.14-4.46%
2.232.252.212.24+1.82%
2.282.312.202.20-3.93%
2.392.392.292.29-5.76%
2.332.462.332.43+1.67%
2.332.442.312.39+3.91%
2.152.302.142.30+4.07%
2.222.242.172.21+0.45%
2.162.292.142.20-1.35%
2.212.352.202.23-1.55%
2.432.432.222.27-5.62%
2.422.432.282.40+0.84%
2.372.412.302.38-0.83%
2.522.562.342.40-3.23%
2.322.482.322.48+5.53%
2.442.542.302.35-1.67%
2.402.502.372.39-0.42%
2.522.642.402.40-0.83%
2.372.442.362.420.00%
2.422.512.362.42+0.41%
2.112.522.082.41+14.22%
2.002.212.002.11+6.03%
2.102.151.991.99-7.44%
2.442.442.092.15-8.51%
2.432.562.352.35-4.86%
2.502.652.472.47-1.59%
2.622.702.512.51-5.64%
2.652.722.612.66+1.92%
2.762.772.612.61-6.12%
2.682.852.682.78+3.35%
2.702.802.642.69+0.37%
2.812.812.602.68-2.19%
2.852.922.722.74-2.14%
2.872.992.802.80-2.44%
2.813.002.742.87+7.09%
2.682.732.652.68-0.37%
2.762.762.622.69-0.37%
2.842.842.702.70+1.50%
2.532.762.482.66+5.14%
2.492.622.492.53+0.40%
2.412.582.412.52-0.79%
2.502.572.502.54+1.48%
2.282.612.252.50+9.30%
2.382.502.222.29+0.44%
2.452.452.262.28-5.79%
2.622.622.382.42-5.47%
2.622.632.552.56-0.39%
2.572.602.502.57+0.78%
2.432.602.412.55+2.41%
2.452.552.432.49-3.49%
2.592.632.352.58-3.01%
2.792.792.652.66-3.27%
2.792.892.732.75-1.79%
2.872.972.802.80-2.78%
2.852.952.822.88+1.05%
2.852.882.752.85-1.55%
2.822.912.752.90+0.87%
2.752.962.702.87+4.36%
2.712.752.642.75+1.10%
2.712.752.682.72-1.63%
2.752.792.712.77-0.90%
2.792.792.742.79+0.36%
2.822.822.712.78-1.42%
2.802.892.802.82-2.42%
2.902.952.782.89-1.37%
2.913.002.862.93-0.34%
2.973.052.892.94-1.01%
2.943.002.902.97+1.02%
3.033.052.872.94-2.97%
3.203.203.023.03-5.31%
3.103.223.003.20+6.67%
3.043.062.983.00+0.33%
3.053.052.942.99-1.48%
2.723.052.723.04+11.58%
2.882.902.622.72-6.85%
2.892.942.732.92+1.39%
2.902.962.852.88-2.04%
2.993.002.912.940.00%
2.893.092.892.94+1.38%
2.973.002.822.90-5.54%
3.063.163.013.07-2.54%
3.163.183.023.15-0.41%
3.223.223.123.16-1.46%
3.153.253.123.21-0.93%
3.263.293.123.24-2.41%
3.403.453.263.32-3.21%
3.423.463.393.43-0.87%
3.473.513.423.46-1.42%
3.563.563.463.51-1.40%
3.553.643.543.56-0.28%
3.643.733.533.57-0.56%
3.773.773.573.59-4.01%
3.673.773.673.74+1.91%
3.693.773.653.67-0.54%
3.743.773.663.69-2.51%
3.863.893.773.79-1.17%
3.743.943.653.83+1.32%
3.813.833.683.78-1.31%
3.974.143.753.83-2.54%
3.773.983.693.93+5.36%
3.643.813.643.73+1.08%
3.833.943.653.69-2.38%
3.853.863.613.78-2.07%
3.673.983.603.86+2.66%
3.733.803.613.76+4.44%
3.733.833.543.60-3.74%
3.673.743.493.74+5.65%
3.603.623.493.54-2.75%
3.653.673.503.64+1.39%
3.613.783.523.59-0.55%
3.523.703.473.61+2.56%
3.463.643.463.52+0.57%
3.613.653.503.50-1.96%
3.453.663.453.57+2.29%
3.603.753.493.49-5.42%
3.903.903.583.69-5.63%
4.004.043.833.91-3.22%
4.154.173.984.04-5.16%
4.254.424.124.26+1.19%
4.344.463.974.21+4.47%
3.864.083.704.03+4.95%
3.593.883.563.84+9.09%
3.523.583.303.52-2.76%
3.593.633.353.62+10.70%
3.923.993.273.27-21.20%
3.854.233.804.15+6.82%
3.703.953.583.89+6.44%
3.403.703.383.65+3.11%
3.223.553.203.54+10.28%
3.273.273.153.21-3.89%
3.353.503.283.34-0.60%
3.443.463.263.36+1.82%
3.343.423.103.30-5.44%
3.123.493.113.49+10.79%
3.173.223.083.15+2.94%
3.363.463.063.06-10.79%
3.593.733.403.43-6.54%
3.503.783.403.67+3.09%
3.403.653.363.56+8.87%
3.283.413.183.27-3.54%
3.463.533.363.39-2.31%
3.233.493.213.47+8.10%
3.243.393.033.21-3.89%
3.243.423.203.34+4.70%
3.383.513.173.19-5.90%
3.303.463.233.39+1.80%
3.533.533.313.33-3.76%
3.623.663.403.46-4.68%
3.783.823.573.63-3.20%
3.363.763.353.75+8.38%
3.203.503.103.46+6.46%
3.413.413.133.25-6.61%
3.413.673.073.48+3.88%
4.044.133.263.35-15.40%
4.004.053.843.96-2.70%
4.444.503.964.07-5.35%
4.274.354.154.30+2.14%
4.154.333.914.21+3.95%
4.174.313.984.05-2.17%
4.444.644.064.14-4.83%
4.474.494.294.35—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SINT chart for longer ranges.