Sintx Technologies Stock Price History
| SINT Stock | USD 4.93 0.71 16.82% |
Below is the normalized historical share price chart for SINTX Technologies extending back to February 13, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SINTX Technologies stands at 4.93, as last reported on the 21st of September, with the highest price reaching 5.00 and the lowest price hitting 4.18 during the day.
If you're considering investing in SINTX Stock, it is important to understand the factors that can impact its price. SINTX Technologies appears to be slightly risky, given 3 months investment horizon. SINTX Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.14, which indicates the firm had a 0.14 % return per unit of standard deviation over the last 3 months. By examining SINTX Technologies' technical indicators, you can evaluate if the expected return of 0.97% is justified by implied risk. Please review SINTX Technologies' risk adjusted performance of 0.0857, and Coefficient Of Variation of 834.1 to confirm if our risk estimates are consistent with your expectations. At this time, SINTX Technologies' Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 295.8 K in 2025, whereas Preferred Stock Total Equity is likely to drop slightly above 158.6 M in 2025. . Price Earnings To Growth Ratio is likely to gain to 0 in 2025, whereas Price To Sales Ratio is likely to drop 0.86 in 2025. SINTX Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of February 2014 | 200 Day MA 3.1955 | 50 Day MA 3.4376 | Beta 0.729 |
Sharpe Ratio = 0.1416
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SINT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.83 actual daily | 61 61% of assets are less volatile |
Expected Return
| 0.97 actual daily | 19 81% of assets have higher returns |
Risk-Adjusted Return
| 0.14 actual daily | 11 89% of assets perform better |
Based on monthly moving average SINTX Technologies is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SINTX Technologies by adding it to a well-diversified portfolio.
Price Book 3.3737 | Enterprise Value Ebitda (0.56) | Price Sales 7.5525 | Shares Float 2.3 M | Wall Street Target Price 28 |
SINTX Technologies Stock Price History Chart
There are several ways to analyze SINTX Stock price data. The simplest method is using a basic SINTX candlestick price chart, which shows SINTX Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 5, 2025 | 5.51 |
| Lowest Price | August 1, 2025 | 2.4 |
SINTX Technologies September 21, 2025 Stock Price Synopsis
Various analyses of SINTX Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SINTX Stock. It can be used to describe the percentage change in the price of SINTX Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SINTX Stock.| SINTX Technologies Price Daily Balance Of Power | 0.87 | |
| SINTX Technologies Price Action Indicator | 0.69 | |
| SINTX Technologies Price Rate Of Daily Change | 1.17 |
SINTX Technologies September 21, 2025 Stock Price Analysis
SINTX Stock Price History Data
The price series of SINTX Technologies for the period between Mon, Jun 23, 2025 and Sun, Sep 21, 2025 has a statistical range of 3.11 with a coefficient of variation of 21.01. The price distribution for the period has arithmetic mean of 3.39. The median price for the last 90 days is 3.22. The company completed stock split (1:200) on 28th of May 2024. SINTX Technologies had dividends distributed to its stock-holders on 2019-07-29.| Open | High | Low | Close | Volume | ||
09/21/2025 | 4.26 | 5.00 | 4.18 | 4.93 | ||
09/19/2025 | 4.26 | 5.00 | 4.18 | 4.93 | 259,101 | |
09/18/2025 | 4.02 | 4.26 | 3.86 | 4.22 | 71,726 | |
09/17/2025 | 4.01 | 4.14 | 3.92 | 3.93 | 104,668 | |
09/16/2025 | 4.25 | 4.28 | 4.01 | 4.04 | 111,231 | |
09/15/2025 | 4.47 | 4.47 | 4.27 | 4.33 | 64,300 | |
09/12/2025 | 4.66 | 4.66 | 4.20 | 4.35 | 96,165 | |
09/11/2025 | 4.48 | 4.73 | 4.30 | 4.54 | 167,500 | |
| 09/10/2025 | 4.20 | 4.47 | 4.19 | 4.36 | 157,403 | |
09/09/2025 | 4.45 | 4.65 | 4.17 | 4.24 | 306,846 | |
| 09/08/2025 | 3.95 | 4.80 | 3.91 | 4.59 | 1,007,155 | |
| 09/05/2025 | 4.12 | 6.12 | 4.11 | 5.51 | 2,269,295 | |
09/04/2025 | 5.02 | 5.04 | 4.30 | 4.38 | 802,387 | |
| 09/03/2025 | 5.20 | 6.78 | 4.72 | 5.30 | 37,579,873 | |
09/02/2025 | 4.24 | 4.58 | 4.09 | 4.57 | 138,300 | |
08/29/2025 | 4.36 | 4.51 | 3.97 | 4.15 | 173,006 | |
08/28/2025 | 3.86 | 4.34 | 3.76 | 4.24 | 209,105 | |
| 08/27/2025 | 3.82 | 4.08 | 3.73 | 3.78 | 192,753 | |
| 08/26/2025 | 3.51 | 3.84 | 3.49 | 3.81 | 254,316 | |
08/25/2025 | 3.42 | 3.56 | 3.31 | 3.46 | 83,580 | |
08/22/2025 | 3.26 | 3.72 | 3.26 | 3.49 | 125,290 | |
| 08/21/2025 | 3.22 | 3.30 | 3.10 | 3.26 | 21,405 | |
08/20/2025 | 3.21 | 3.38 | 3.16 | 3.32 | 63,575 | |
08/19/2025 | 3.17 | 3.42 | 3.12 | 3.29 | 148,286 | |
08/18/2025 | 3.02 | 3.24 | 3.01 | 3.18 | 24,311 | |
| 08/15/2025 | 2.96 | 3.08 | 2.96 | 3.04 | 37,387 | |
08/14/2025 | 3.06 | 3.08 | 2.85 | 3.05 | 48,869 | |
08/13/2025 | 2.91 | 3.13 | 2.87 | 3.08 | 50,340 | |
08/12/2025 | 2.88 | 3.03 | 2.81 | 2.99 | 45,487 | |
08/11/2025 | 2.90 | 2.90 | 2.81 | 2.89 | 25,559 | |
08/08/2025 | 2.68 | 2.96 | 2.65 | 2.89 | 71,907 | |
08/07/2025 | 2.70 | 2.72 | 2.65 | 2.69 | 24,613 | |
08/06/2025 | 2.72 | 2.76 | 2.61 | 2.69 | 27,921 | |
08/05/2025 | 2.75 | 2.80 | 2.62 | 2.66 | 67,159 | |
08/04/2025 | 2.48 | 2.80 | 2.39 | 2.67 | 89,287 | |
08/01/2025 | 2.50 | 2.50 | 2.31 | 2.40 | 66,766 | |
07/31/2025 | 2.56 | 2.57 | 2.50 | 2.50 | 38,774 | |
07/30/2025 | 2.66 | 2.77 | 2.56 | 2.58 | 48,728 | |
07/29/2025 | 2.74 | 2.75 | 2.63 | 2.66 | 28,146 | |
07/28/2025 | 2.77 | 2.78 | 2.71 | 2.78 | 21,443 | |
| 07/25/2025 | 2.75 | 2.80 | 2.68 | 2.80 | 21,014 | |
07/24/2025 | 2.74 | 2.80 | 2.70 | 2.72 | 48,185 | |
07/23/2025 | 2.64 | 2.94 | 2.57 | 2.75 | 217,878 | |
07/22/2025 | 2.75 | 2.78 | 2.52 | 2.62 | 214,170 | |
07/21/2025 | 2.76 | 2.91 | 2.76 | 2.78 | 94,499 | |
07/18/2025 | 2.78 | 2.84 | 2.72 | 2.77 | 45,006 | |
07/17/2025 | 2.75 | 2.89 | 2.71 | 2.77 | 62,821 | |
07/16/2025 | 2.73 | 2.83 | 2.71 | 2.77 | 43,990 | |
07/15/2025 | 2.78 | 2.88 | 2.76 | 2.78 | 111,170 | |
07/14/2025 | 3.08 | 3.08 | 2.71 | 2.97 | 3,565,074 | |
07/11/2025 | 3.31 | 3.45 | 3.31 | 3.33 | 13,333 | |
07/10/2025 | 3.35 | 3.48 | 3.30 | 3.47 | 27,439 | |
07/09/2025 | 3.34 | 3.39 | 3.26 | 3.33 | 12,491 | |
07/08/2025 | 3.15 | 3.39 | 3.13 | 3.31 | 19,911 | |
07/07/2025 | 3.36 | 3.38 | 3.20 | 3.26 | 11,949 | |
07/03/2025 | 3.32 | 3.39 | 3.30 | 3.35 | 13,472 | |
07/02/2025 | 3.11 | 3.34 | 3.11 | 3.33 | 25,839 | |
07/01/2025 | 3.22 | 3.24 | 3.16 | 3.19 | 17,273 | |
06/30/2025 | 3.16 | 3.29 | 3.06 | 3.22 | 18,589 | |
06/27/2025 | 3.06 | 3.25 | 3.06 | 3.22 | 20,067 | |
06/26/2025 | 3.09 | 3.25 | 3.05 | 3.16 | 31,232 |
About SINTX Technologies Stock history
SINTX Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SINTX is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SINTX Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SINTX Technologies stock prices may prove useful in developing a viable investing in SINTX Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 744.8 K | 782 K | |
| Net Loss | -19 M | -19.9 M |
SINTX Technologies Stock Technical Analysis
SINTX Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Flow Index Now
Money Flow IndexDetermine momentum by analyzing Money Flow Index and other technical indicators |
| All Next | Launch Module |
SINTX Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SINTX Technologies' price direction in advance. Along with the technical and fundamental analysis of SINTX Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SINTX to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0857 | |||
| Jensen Alpha | 0.5946 | |||
| Total Risk Alpha | (0.60) | |||
| Sortino Ratio | 0.113 | |||
| Treynor Ratio | 0.5131 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for SINTX Stock Analysis
When running SINTX Technologies' price analysis, check to measure SINTX Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SINTX Technologies is operating at the current time. Most of SINTX Technologies' value examination focuses on studying past and present price action to predict the probability of SINTX Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SINTX Technologies' price. Additionally, you may evaluate how the addition of SINTX Technologies to your portfolios can decrease your overall portfolio volatility.