SiNtx Technologies Inc. Common Stockのデータ

SiNtx Technologies Inc. Common Stockの基本情報

名前 SiNtx Technologies Inc. Common Stock
ティッカー SINT
国 United States
上場年 2014.0
セクター Health Care

SiNtx Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.05 2.84 2.95 2.98 1838800.0 2.98
2021-02-12 3.16 2.83 2.91 2.95 3154200.0 2.95
2021-02-11 3.22 2.75 3.19 2.95 4657500.0 2.95
2021-02-10 3.44 2.67 3.06 3.1 12293800.0 3.1
2021-02-09 3.07 2.26 2.31 3.04 16993500.0 3.04
2021-02-08 2.41 2.23 2.28 2.35 2747900.0 2.35
2021-02-05 2.31 2.04 2.2 2.14 6856300.0 2.14
2021-02-04 2.75 1.9 1.9 2.63 26651400.0 2.63
2021-02-03 1.97 1.82 1.83 1.9 1295100.0 1.9
2021-02-02 1.87 1.8 1.85 1.81 728100.0 1.81
2021-02-01 1.89 1.78 1.85 1.85 941800.0 1.85
2021-01-29 1.85 1.76 1.81 1.8 1617400.0 1.8
2021-01-28 2.07 1.79 1.88 1.8 3142600.0 1.8
2021-01-27 2.03 1.83 1.97 1.88 2886900.0 1.88
2021-01-26 2.36 1.97 2.0 2.02 7570700.0 2.02
2021-01-25 2.03 1.84 1.96 1.95 2362200.0 1.95
2021-01-22 2.04 1.92 2.0 1.93 1444200.0 1.93
2021-01-21 2.13 1.89 1.9 2.02 3323800.0 2.02
2021-01-20 2.04 1.82 1.98 1.96 2876500.0 1.96
2021-01-19 2.16 1.77 1.79 2.0 13497300.0 2.0
2021-01-15 1.88 1.76 1.84 1.76 1055500.0 1.76
2021-01-14 1.95 1.77 1.95 1.86 2512900.0 1.86
2021-01-13 1.99 1.85 1.89 1.92 8299400.0 1.92
2021-01-12 1.89 1.75 1.77 1.85 1969300.0 1.85
2021-01-11 1.8 1.68 1.7 1.77 2091300.0 1.77
2021-01-08 1.74 1.6 1.64 1.7 2284900.0 1.7
2021-01-07 1.69 1.62 1.63 1.64 749000.0 1.64
2021-01-06 1.67 1.54 1.66 1.63 1538400.0 1.63
2021-01-05 1.71 1.57 1.57 1.66 1530000.0 1.66
2021-01-04 1.64 1.53 1.57 1.6 1205800.0 1.6
2020-12-31 1.67 1.56 1.67 1.57 1390600.0 1.57
2020-12-30 1.7 1.59 1.6 1.66 1224200.0 1.66
2020-12-29 1.64 1.56 1.63 1.6 1644300.0 1.6
2020-12-28 1.72 1.58 1.71 1.62 1813500.0 1.62
2020-12-24 1.74 1.68 1.72 1.72 705700.0 1.72
2020-12-23 1.77 1.72 1.74 1.72 1009200.0 1.72
2020-12-22 1.81 1.71 1.79 1.77 781300.0 1.77
2020-12-21 1.79 1.66 1.7 1.77 1654900.0 1.77
2020-12-18 1.75 1.71 1.75 1.72 605200.0 1.72
2020-12-17 1.76 1.7 1.73 1.74 672200.0 1.74
2020-12-16 1.79 1.72 1.77 1.74 711000.0 1.74
2020-12-15 1.82 1.71 1.82 1.74 1700700.0 1.74
2020-12-14 1.89 1.82 1.87 1.84 831800.0 1.84
2020-12-11 1.95 1.86 1.92 1.86 765500.0 1.86
2020-12-10 1.96 1.86 1.9 1.91 1036600.0 1.91
2020-12-09 1.96 1.84 1.92 1.92 2517100.0 1.92
2020-12-08 1.97 1.85 1.92 1.92 1606800.0 1.92
2020-12-07 2.06 1.92 2.03 1.92 1528800.0 1.92
2020-12-04 2.12 1.9 1.92 2.04 3957000.0 2.04
2020-12-03 1.96 1.89 1.94 1.92 1311500.0 1.92
2020-12-02 2.12 1.9 2.11 1.94 2868100.0 1.94
2020-12-01 2.25 1.86 1.89 2.17 11121100.0 2.17
2020-11-30 1.95 1.8 1.9 1.9 1282300.0 1.9
2020-11-27 1.9 1.8 1.87 1.9 654800.0 1.9
2020-11-25 1.9 1.71 1.8 1.87 1834000.0 1.87
2020-11-24 2.08 1.8 2.06 1.82 2345700.0 1.82
2020-11-23 2.03 1.84 1.92 1.94 3418700.0 1.94
2020-11-20 1.91 1.55 1.58 1.85 6800300.0 1.85
2020-11-19 1.63 1.56 1.57 1.58 613500.0 1.58
2020-11-18 1.63 1.56 1.62 1.59 866300.0 1.59
2020-11-17 1.64 1.59 1.61 1.62 810500.0 1.62
2020-11-16 1.78 1.62 1.76 1.64 1353100.0 1.64
2020-11-13 1.78 1.66 1.72 1.76 1278900.0 1.76
2020-11-12 1.69 1.65 1.68 1.68 366100.0 1.68
2020-11-11 1.7 1.61 1.64 1.68 397300.0 1.68
2020-11-10 1.69 1.55 1.65 1.66 928900.0 1.66
2020-11-09 1.78 1.62 1.76 1.62 1227400.0 1.62
2020-11-06 1.81 1.73 1.79 1.75 412500.0 1.75
2020-11-05 1.84 1.66 1.7 1.81 1221300.0 1.81
2020-11-04 1.72 1.61 1.63 1.69 666600.0 1.69
2020-11-03 1.67 1.56 1.56 1.66 690700.0 1.66
2020-11-02 1.66 1.56 1.64 1.59 791400.0 1.59
2020-10-30 1.72 1.6 1.69 1.65 933100.0 1.65
2020-10-29 1.84 1.64 1.74 1.72 1921900.0 1.72
2020-10-28 1.78 1.6 1.78 1.65 1744100.0 1.65
2020-10-27 1.84 1.77 1.83 1.78 475300.0 1.78
2020-10-26 1.95 1.79 1.8 1.82 1366400.0 1.82
2020-10-23 1.87 1.77 1.85 1.83 603500.0 1.83
2020-10-22 1.89 1.74 1.8 1.88 1434700.0 1.88
2020-10-21 1.87 1.75 1.86 1.83 1096300.0 1.83
2020-10-20 1.95 1.84 1.89 1.87 773500.0 1.87
2020-10-19 1.96 1.84 1.91 1.9 916600.0 1.9
2020-10-16 1.98 1.87 1.94 1.89 561300.0 1.89
2020-10-15 2.0 1.81 1.82 1.95 1201800.0 1.95
2020-10-14 1.9 1.83 1.87 1.87 618200.0 1.87
2020-10-13 1.93 1.87 1.92 1.9 778500.0 1.9
2020-10-12 1.98 1.88 1.97 1.94 593500.0 1.94
2020-10-09 1.98 1.91 1.97 1.96 728400.0 1.96
2020-10-08 2.03 1.97 2.01 1.98 559400.0 1.98
2020-10-07 2.03 1.94 1.95 1.98 1080500.0 1.98
2020-10-06 2.22 1.9 2.18 1.93 4019800.0 1.93
2020-10-05 2.11 1.96 2.0 2.01 1559400.0 2.01
2020-10-02 2.15 1.99 2.04 2.13 2193600.0 2.13
2020-10-01 2.08 1.95 1.96 2.03 2330200.0 2.03
2020-09-30 1.97 1.72 1.72 1.92 3449900.0 1.92
2020-09-29 1.82 1.72 1.79 1.74 1038000.0 1.74
2020-09-28 1.83 1.75 1.8 1.79 1399000.0 1.79
2020-09-25 1.83 1.75 1.82 1.75 1189200.0 1.75
2020-09-24 1.85 1.65 1.77 1.81 1005000.0 1.81
2020-09-23 2.01 1.75 2.0 1.81 2032400.0 1.81
2020-09-22 2.1 1.95 2.08 1.97 1649100.0 1.97
2020-09-21 2.14 1.93 1.95 2.04 1785100.0 2.04
2020-09-18 2.19 1.98 2.05 2.02 4596200.0 2.02
2020-09-17 2.03 1.72 1.73 1.95 3540800.0 1.95
2020-09-16 1.83 1.71 1.76 1.8 894700.0 1.8
2020-09-15 1.9 1.71 1.9 1.76 1712400.0 1.76
2020-09-14 1.97 1.76 1.79 1.89 2700700.0 1.89
2020-09-11 1.76 1.67 1.73 1.72 1198300.0 1.72
2020-09-10 1.78 1.54 1.58 1.64 2058300.0 1.64
2020-09-09 1.6 1.5 1.56 1.55 992700.0 1.55
2020-09-08 1.53 1.34 1.48 1.5 1577200.0 1.5
2020-09-04 1.6 1.39 1.59 1.51 1514300.0 1.51
2020-09-03 1.73 1.55 1.73 1.62 1653900.0 1.62
2020-09-02 1.85 1.67 1.84 1.75 4663600.0 1.75
2020-09-01 1.72 1.59 1.64 1.64 2002100.0 1.64
2020-08-31 1.98 1.6 1.6 1.77 12684600.0 1.77
2020-08-28 1.64 1.43 1.46 1.6 1990600.0 1.6
2020-08-27 1.62 1.48 1.57 1.52 2959200.0 1.52
2020-08-26 1.84 1.63 1.75 1.65 2234400.0 1.65
2020-08-25 1.84 1.71 1.75 1.8 1865100.0 1.8
2020-08-24 2.02 1.78 2.02 1.78 3976500.0 1.78
2020-08-21 2.1 1.9 2.1 2.01 3595000.0 2.01
2020-08-20 2.19 2.08 2.13 2.11 2744800.0 2.11
2020-08-19 2.54 2.12 2.49 2.21 8173600.0 2.21
2020-08-18 2.57 2.38 2.52 2.44 3390900.0 2.44
2020-08-17 2.57 2.35 2.43 2.52 3260500.0 2.52
2020-08-14 2.5 2.31 2.32 2.43 8147700.0 2.43
2020-08-13 2.33 2.06 2.13 2.33 3039400.0 2.33
2020-08-12 2.35 2.15 2.35 2.18 2641100.0 2.18
2020-08-11 2.47 2.22 2.46 2.31 4533500.0 2.31
2020-08-10 2.54 2.38 2.47 2.5 3795600.0 2.5
2020-08-07 2.5 2.31 2.45 2.42 4388700.0 2.42
2020-08-06 2.59 2.5 2.55 2.5 3405900.0 2.5
2020-08-05 2.65 2.43 2.47 2.53 17141800.0 2.53
2020-08-04 3.3 2.44 2.7 3.26 60368700.0 3.26
2020-08-03 2.27 2.05 2.12 2.13 3909700.0 2.13
2020-07-31 2.13 2.04 2.1 2.06 1488300.0 2.06
2020-07-30 2.22 2.03 2.12 2.13 3744000.0 2.13
2020-07-29 2.17 1.88 2.03 2.15 5139800.0 2.15
2020-07-28 2.15 2.06 2.14 2.07 2279000.0 2.07
2020-07-27 2.33 2.05 2.32 2.16 4029200.0 2.16
2020-07-24 2.52 2.17 2.26 2.28 5939300.0 2.28
2020-07-23 2.5 2.03 2.11 2.34 22439700.0 2.34
2020-07-22 2.24 2.03 2.12 2.12 3394900.0 2.12
2020-07-21 2.31 2.12 2.3 2.17 4961900.0 2.17
2020-07-20 2.4 2.1 2.14 2.32 6804500.0 2.32
2020-07-17 2.25 2.01 2.18 2.2 14651100.0 2.2
2020-07-16 2.39 1.82 1.9 2.27 16403000.0 2.27
2020-07-15 2.04 1.9 2.04 1.9 2810400.0 1.9
2020-07-14 2.11 1.9 2.03 1.96 4584100.0 1.96
2020-07-13 2.07 1.7 1.82 2.01 9778200.0 2.01
2020-07-10 1.84 1.74 1.76 1.81 1944000.0 1.81
2020-07-09 1.83 1.72 1.81 1.78 2765400.0 1.78
2020-07-08 1.91 1.77 1.9 1.81 4305100.0 1.81
2020-07-07 1.97 1.79 1.87 1.92 5345300.0 1.92
2020-07-06 1.9 1.55 1.69 1.82 7345900.0 1.82
2020-07-02 1.68 1.55 1.68 1.67 3672700.0 1.67
2020-07-01 1.88 1.71 1.85 1.77 2796200.0 1.77
2020-06-30 1.95 1.7 1.88 1.9 5411300.0 1.9
2020-06-29 2.06 1.85 2.04 1.89 4660700.0 1.89
2020-06-26 2.21 1.91 2.0 2.04 14016600.0 2.04
2020-06-25 2.29 1.8 2.03 2.28 23340500.0 2.28
2020-06-24 2.57 1.53 1.6 2.1 134763900.0 2.1
2020-06-23 1.58 1.31 1.57 1.42 19896900.0 1.42
2020-06-22 3.13 1.87 2.75 2.01 142585200.0 2.01
2020-06-19 0.82 0.75 0.76 0.77 867200.0 0.77
2020-06-18 0.79 0.74 0.79 0.75 336100.0 0.75
2020-06-17 0.81 0.73 0.8 0.78 488200.0 0.78
2020-06-16 0.85 0.76 0.81 0.79 404600.0 0.79
2020-06-15 0.81 0.73 0.77 0.81 391300.0 0.81
2020-06-12 0.82 0.72 0.77 0.76 544900.0 0.76
2020-06-11 0.83 0.75 0.79 0.78 856200.0 0.78
2020-06-10 0.87 0.8 0.87 0.84 689900.0 0.84
2020-06-09 0.9 0.75 0.8 0.86 1675000.0 0.86
2020-06-08 0.82 0.73 0.77 0.8 1137600.0 0.8
2020-06-05 0.76 0.71 0.74 0.75 499000.0 0.75
2020-06-04 0.77 0.66 0.74 0.73 528600.0 0.73
2020-06-03 0.75 0.65 0.73 0.72 849500.0 0.72
2020-06-02 0.78 0.69 0.69 0.74 1954600.0 0.74
2020-06-01 0.73 0.66 0.67 0.7 953600.0 0.7
2020-05-29 0.71 0.67 0.7 0.69 719300.0 0.69
2020-05-28 0.75 0.68 0.73 0.72 2325700.0 0.72
2020-05-27 0.88 0.64 0.67 0.83 13101000.0 0.83
2020-05-26 0.68 0.66 0.68 0.66 469000.0 0.66
2020-05-22 0.7 0.66 0.69 0.68 322100.0 0.68
2020-05-21 0.7 0.66 0.68 0.7 543300.0 0.7
2020-05-20 0.71 0.67 0.7 0.68 820600.0 0.68
2020-05-19 0.81 0.65 0.68 0.7 4290600.0 0.7
2020-05-18 0.72 0.66 0.69 0.69 1039000.0 0.69
2020-05-15 0.73 0.67 0.68 0.69 862600.0 0.69
2020-05-14 0.82 0.66 0.79 0.74 1535500.0 0.74
2020-05-13 0.76 0.6 0.74 0.74 2081900.0 0.74
2020-05-12 0.78 0.69 0.72 0.72 1019800.0 0.72
2020-05-11 0.73 0.66 0.7 0.72 807800.0 0.72
2020-05-08 0.72 0.65 0.69 0.68 738100.0 0.68
2020-05-07 0.73 0.67 0.71 0.71 1189100.0 0.71
2020-05-06 0.75 0.6 0.64 0.68 7284200.0 0.68
2020-05-05 0.67 0.61 0.65 0.63 1048900.0 0.63
2020-05-04 0.7 0.59 0.63 0.63 3127700.0 0.63
2020-05-01 0.68 0.51 0.55 0.58 3398000.0 0.58
2020-04-30 0.59 0.51 0.53 0.55 1060900.0 0.55
2020-04-29 0.55 0.5 0.5 0.54 628400.0 0.54
2020-04-28 0.52 0.46 0.5 0.51 323300.0 0.51
2020-04-27 0.52 0.49 0.52 0.51 298100.0 0.51
2020-04-24 0.56 0.45 0.46 0.52 939800.0 0.52
2020-04-23 0.48 0.44 0.44 0.48 333500.0 0.48
2020-04-22 0.48 0.43 0.47 0.44 485400.0 0.44
2020-04-21 0.5 0.45 0.5 0.47 651400.0 0.47
2020-04-20 0.54 0.45 0.47 0.49 1957600.0 0.49
2020-04-17 0.47 0.42 0.46 0.47 741900.0 0.47
2020-04-16 0.47 0.42 0.45 0.46 480600.0 0.46
2020-04-15 0.52 0.42 0.45 0.45 1143300.0 0.45
2020-04-14 0.48 0.4 0.42 0.47 2818700.0 0.47
2020-04-13 0.46 0.38 0.39 0.41 2461800.0 0.41
2020-04-09 0.41 0.36 0.39 0.38 359700.0 0.38
2020-04-08 0.38 0.35 0.36 0.38 231200.0 0.38
2020-04-07 0.38 0.34 0.37 0.36 442600.0 0.36
2020-04-06 0.41 0.35 0.35 0.38 1326800.0 0.38
2020-04-03 0.38 0.34 0.38 0.36 627300.0 0.36
2020-04-02 0.51 0.35 0.45 0.36 2429500.0 0.36
2020-04-01 0.48 0.38 0.39 0.45 1047600.0 0.45
2020-03-31 0.44 0.36 0.43 0.4 1010500.0 0.4
2020-03-30 0.5 0.38 0.43 0.45 1677600.0 0.45
2020-03-27 0.64 0.32 0.35 0.43 6517300.0 0.43
2020-03-26 0.36 0.32 0.33 0.35 607800.0 0.35
2020-03-25 0.36 0.32 0.33 0.32 1456900.0 0.32
2020-03-24 0.35 0.31 0.35 0.32 954000.0 0.32
2020-03-23 0.41 0.32 0.37 0.34 2122200.0 0.34
2020-03-20 0.44 0.33 0.4 0.35 2814700.0 0.35
2020-03-19 0.35 0.28 0.28 0.33 1560600.0 0.33
2020-03-18 0.33 0.28 0.33 0.29 543500.0 0.29
2020-03-17 0.36 0.31 0.36 0.32 819300.0 0.32
2020-03-16 0.37 0.32 0.37 0.35 607600.0 0.35
2020-03-13 0.59 0.38 0.58 0.38 3308900.0 0.38
2020-03-12 0.48 0.36 0.39 0.47 5215700.0 0.47
2020-03-11 0.47 0.4 0.47 0.41 363700.0 0.41
2020-03-10 0.5 0.39 0.5 0.43 515800.0 0.43
2020-03-09 0.49 0.42 0.49 0.43 668700.0 0.43
2020-03-06 0.6 0.5 0.56 0.5 938400.0 0.5
2020-03-05 0.62 0.55 0.61 0.58 1335500.0 0.58
2020-03-04 0.82 0.63 0.81 0.65 6573500.0 0.65
2020-03-03 0.71 0.59 0.6 0.65 1265400.0 0.65
2020-03-02 0.63 0.57 0.63 0.59 330000.0 0.59
2020-02-28 0.68 0.54 0.54 0.61 1061400.0 0.61
2020-02-27 0.6 0.53 0.59 0.57 849800.0 0.57
2020-02-26 0.65 0.6 0.64 0.6 413800.0 0.6
2020-02-25 0.68 0.6 0.68 0.62 488600.0 0.62
2020-02-24 0.67 0.62 0.66 0.65 478200.0 0.65
2020-02-21 0.72 0.66 0.71 0.68 439500.0 0.68
2020-02-20 0.76 0.7 0.75 0.71 439400.0 0.71
2020-02-19 0.76 0.7 0.76 0.74 478900.0 0.74
2020-02-18 0.75 0.68 0.72 0.74 847600.0 0.74