SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
5.98
-0.18 (-2.92%)
At close: May 30, 2025, 4:00 PM
5.98
0.00 (-0.01%)
After-hours: May 30, 2025, 4:21 PM EDT
SIGA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.11 | 6.11 | 5.95 | 5.98 | 5.98 | -2.92% | 299,750 |
| May 29, 2025 | 6.14 | 6.20 | 6.06 | 6.16 | 6.16 | 1.15% | 335,959 |
| May 28, 2025 | 6.06 | 6.23 | 5.99 | 6.09 | 6.09 | 0.16% | 389,503 |
| May 27, 2025 | 6.00 | 6.11 | 5.87 | 6.08 | 6.08 | 2.88% | 387,886 |
| May 23, 2025 | 5.74 | 6.02 | 5.71 | 5.91 | 5.91 | 1.20% | 479,586 |
| May 22, 2025 | 6.10 | 6.15 | 5.82 | 5.84 | 5.84 | -4.73% | 338,667 |
| May 21, 2025 | 6.17 | 6.19 | 6.00 | 6.13 | 6.13 | -1.13% | 513,164 |
| May 20, 2025 | 6.07 | 6.22 | 5.98 | 6.20 | 6.20 | 2.23% | 363,823 |
| May 19, 2025 | 5.96 | 6.10 | 5.96 | 6.07 | 6.07 | 1.25% | 613,934 |
| May 16, 2025 | 5.91 | 6.02 | 5.88 | 5.99 | 5.99 | 1.18% | 425,865 |
| May 15, 2025 | 5.92 | 6.03 | 5.87 | 5.92 | 5.92 | -0.17% | 402,205 |
| May 14, 2025 | 5.95 | 5.98 | 5.78 | 5.93 | 5.93 | -0.17% | 554,292 |
| May 13, 2025 | 5.97 | 6.03 | 5.86 | 5.94 | 5.94 | - | 447,198 |
| May 12, 2025 | 5.77 | 5.98 | 5.72 | 5.94 | 5.94 | 4.95% | 646,791 |
| May 9, 2025 | 5.40 | 5.69 | 5.34 | 5.66 | 5.66 | 4.04% | 583,982 |
| May 8, 2025 | 5.32 | 5.50 | 5.26 | 5.44 | 5.44 | 3.62% | 536,529 |
| May 7, 2025 | 5.30 | 5.33 | 5.22 | 5.25 | 5.25 | -0.38% | 397,602 |
| May 6, 2025 | 5.36 | 5.36 | 5.21 | 5.27 | 5.27 | -2.41% | 543,633 |
| May 5, 2025 | 5.58 | 5.58 | 5.39 | 5.40 | 5.40 | -4.09% | 373,789 |
| May 2, 2025 | 5.49 | 5.64 | 5.46 | 5.63 | 5.63 | 3.68% | 488,000 |
| May 1, 2025 | 5.51 | 5.56 | 5.41 | 5.43 | 5.43 | -1.63% | 359,589 |
| Apr 30, 2025 | 5.69 | 5.72 | 5.50 | 5.52 | 5.52 | -4.17% | 461,857 |
| Apr 29, 2025 | 5.73 | 5.79 | 5.52 | 5.76 | 5.76 | -9.29% | 782,083 |
| Apr 28, 2025 | 6.58 | 6.61 | 6.32 | 6.35 | 5.75 | -2.31% | 1,021,612 |
| Apr 25, 2025 | 6.49 | 6.52 | 6.32 | 6.50 | 5.89 | 0.31% | 744,436 |
| Apr 24, 2025 | 6.25 | 6.54 | 6.22 | 6.48 | 5.87 | 3.85% | 508,156 |
| Apr 23, 2025 | 6.27 | 6.34 | 6.17 | 6.24 | 5.65 | 1.79% | 618,696 |
| Apr 22, 2025 | 5.98 | 6.16 | 5.83 | 6.13 | 5.55 | 2.68% | 719,788 |
| Apr 21, 2025 | 5.99 | 6.07 | 5.90 | 5.97 | 5.41 | -0.33% | 430,212 |
| Apr 17, 2025 | 5.95 | 6.07 | 5.88 | 5.99 | 5.43 | 1.18% | 580,399 |
| Apr 16, 2025 | 6.03 | 6.11 | 5.84 | 5.92 | 5.36 | -1.99% | 428,590 |
| Apr 15, 2025 | 6.15 | 6.26 | 6.01 | 6.04 | 5.47 | -1.79% | 488,225 |
| Apr 14, 2025 | 6.02 | 6.20 | 5.93 | 6.15 | 5.57 | 3.27% | 1,026,333 |
| Apr 11, 2025 | 5.97 | 6.06 | 5.87 | 5.96 | 5.39 | 0.59% | 675,612 |
| Apr 10, 2025 | 6.05 | 6.11 | 5.83 | 5.92 | 5.36 | -2.79% | 581,319 |
| Apr 9, 2025 | 5.75 | 6.26 | 5.72 | 6.09 | 5.52 | 2.87% | 1,230,193 |
| Apr 8, 2025 | 5.60 | 6.40 | 5.59 | 5.92 | 5.36 | 11.07% | 1,150,041 |
| Apr 7, 2025 | 5.16 | 5.58 | 5.10 | 5.33 | 4.83 | -1.11% | 655,998 |
| Apr 4, 2025 | 5.00 | 5.43 | 4.95 | 5.39 | 4.88 | 3.26% | 488,378 |
| Apr 3, 2025 | 5.25 | 5.35 | 5.14 | 5.22 | 4.73 | -5.09% | 383,889 |
| Apr 2, 2025 | 5.39 | 5.51 | 5.36 | 5.50 | 4.98 | 0.36% | 352,854 |
| Apr 1, 2025 | 5.45 | 5.61 | 5.37 | 5.48 | 4.96 | - | 326,829 |
| Mar 31, 2025 | 5.45 | 5.58 | 5.42 | 5.48 | 4.96 | -1.26% | 254,956 |
| Mar 28, 2025 | 5.59 | 5.60 | 5.43 | 5.55 | 5.03 | -0.36% | 307,228 |
| Mar 27, 2025 | 5.73 | 5.76 | 5.56 | 5.57 | 5.05 | -2.79% | 498,335 |
| Mar 26, 2025 | 5.89 | 5.89 | 5.70 | 5.73 | 5.19 | -2.72% | 248,877 |
| Mar 25, 2025 | 5.96 | 6.01 | 5.74 | 5.89 | 5.33 | -1.51% | 384,497 |
| Mar 24, 2025 | 5.72 | 6.04 | 5.72 | 5.98 | 5.42 | 6.60% | 408,086 |
| Mar 21, 2025 | 5.57 | 5.72 | 5.55 | 5.61 | 5.08 | -0.53% | 668,529 |
| Mar 20, 2025 | 5.73 | 5.74 | 5.63 | 5.64 | 5.11 | -1.74% | 213,225 |