Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sintx Technolog (SINT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.22 2.23 2.18 2.21 1,217
19th May 2026 (Tue) 2.21 2.25 2.21 2.20 582
18th May 2026 (Mon) 2.25 2.32 2.25 2.23 2,658
15th May 2026 (Fri) 2.30 2.30 2.24 2.265 1,685
14th May 2026 (Thu) 2.30 2.36 2.30 2.40 1,361
13th May 2026 (Wed) 2.31 2.38 2.31 2.38 363
12th May 2026 (Tue) 2.45 2.45 2.36 2.40 535
11th May 2026 (Mon) 2.39 2.41 2.36 2.48 1,307
8th May 2026 (Fri) 2.42 2.42 2.42 2.35 298
7th May 2026 (Thu) 2.50 2.50 2.42 2.39 592
6th May 2026 (Wed) 2.51 2.53 2.50 2.40 3,824
5th May 2026 (Tue) 2.43 2.43 2.41 2.42 306
4th May 2026 (Mon) 2.49 2.51 2.36 2.42 8,147
1st May 2026 (Fri) 2.31 2.52 2.31 2.41 3,673
30th Apr 2026 (Thu) 2.03 2.14 2.03 2.11 2,813
29th Apr 2026 (Wed) 2.12 2.125 1.99 1.99 4,490
28th Apr 2026 (Tue) 2.37 2.37 2.14 2.15 6,118
27th Apr 2026 (Mon) 2.45 2.45 2.40 2.35 991
24th Apr 2026 (Fri) 2.51 2.52 2.49 2.47 764
23rd Apr 2026 (Thu) 2.62 2.64 2.53 2.51 247
22nd Apr 2026 (Wed) 2.61 2.66 2.61 2.66 370
21st Apr 2026 (Tue) 2.74 2.74 2.63 2.61 715
20th Apr 2026 (Mon) 2.83 2.83 2.80 2.78 825
17th Apr 2026 (Fri) 2.74 2.74 2.67 2.69 893
16th Apr 2026 (Thu) 2.75 2.75 2.65 2.68 2,080
15th Apr 2026 (Wed) 2.75 2.75 2.72 2.74 583
14th Apr 2026 (Tue) 2.96 2.97 2.80 2.80 2,564
13th Apr 2026 (Mon) 2.80 2.93 2.75 2.87 12,309
10th Apr 2026 (Fri) 2.69 2.72 2.69 2.68 660
9th Apr 2026 (Thu) 2.65 2.73 2.62 2.69 1,126
8th Apr 2026 (Wed) 2.71 2.71 2.71 2.70 329
7th Apr 2026 (Tue) 2.48 2.70 2.48 2.66 1,727
6th Apr 2026 (Mon) 2.56 2.59 2.56 2.53 405
3rd Apr 2026 (Fri) 2.53 2.53 2.53 2.52 129
2nd Apr 2026 (Thu) 2.53 2.53 2.53 2.52 129
1st Apr 2026 (Wed) 2.54 2.54 2.54 2.54 544
31st Mar 2026 (Tue) 2.36 2.50 2.32 2.5028 866
30th Mar 2026 (Mon) 2.34 2.34 2.34 2.29 105
27th Mar 2026 (Fri) 2.37 2.37 2.35 2.28 545
26th Mar 2026 (Thu) 2.55 2.55 2.395 2.42 895
25th Mar 2026 (Wed) 2.53 2.56 2.53 2.56 150
24th Mar 2026 (Tue) 2.53 2.57 2.53 2.57 8
23rd Mar 2026 (Mon) 2.53 2.56 2.53 2.55 1,973
FTSE 100 Latest
Value10,443.47
Change11.13