SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
6.00
-0.08 (-1.32%)
At close: Nov 14, 2025, 4:00 PM EST
6.19
+0.19 (3.17%)
After-hours: Nov 14, 2025, 7:53 PM EST
SIGA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.01 | 6.11 | 5.85 | 6.00 | 6.00 | -1.32% | 543,524 |
| Nov 13, 2025 | 6.20 | 6.33 | 5.95 | 6.08 | 6.08 | -2.09% | 784,262 |
| Nov 12, 2025 | 6.36 | 6.41 | 6.20 | 6.21 | 6.21 | -1.27% | 453,671 |
| Nov 11, 2025 | 6.52 | 6.56 | 6.25 | 6.29 | 6.29 | -3.38% | 557,125 |
| Nov 10, 2025 | 6.47 | 6.63 | 6.20 | 6.51 | 6.51 | -0.46% | 815,116 |
| Nov 7, 2025 | 7.30 | 7.44 | 6.51 | 6.54 | 6.54 | -19.95% | 1,008,654 |
| Nov 6, 2025 | 8.41 | 8.46 | 8.15 | 8.17 | 8.17 | -3.08% | 326,143 |
| Nov 5, 2025 | 8.14 | 8.46 | 8.07 | 8.43 | 8.43 | 3.56% | 313,277 |
| Nov 4, 2025 | 8.00 | 8.19 | 7.90 | 8.14 | 8.14 | -0.73% | 329,812 |
| Nov 3, 2025 | 8.28 | 8.29 | 8.06 | 8.20 | 8.20 | -0.97% | 439,598 |
| Oct 31, 2025 | 8.27 | 8.35 | 8.08 | 8.28 | 8.28 | -0.36% | 362,569 |
| Oct 30, 2025 | 8.13 | 8.31 | 8.06 | 8.31 | 8.31 | 2.21% | 337,416 |
| Oct 29, 2025 | 8.45 | 8.45 | 8.07 | 8.13 | 8.13 | -3.67% | 348,972 |
| Oct 28, 2025 | 8.43 | 8.54 | 8.37 | 8.44 | 8.44 | 0.12% | 313,881 |
| Oct 27, 2025 | 8.50 | 8.54 | 8.41 | 8.43 | 8.43 | -0.12% | 297,776 |
| Oct 24, 2025 | 8.46 | 8.52 | 8.33 | 8.44 | 8.44 | 0.48% | 196,651 |
| Oct 23, 2025 | 8.26 | 8.47 | 8.11 | 8.40 | 8.40 | 1.69% | 271,025 |
| Oct 22, 2025 | 8.42 | 8.54 | 8.06 | 8.26 | 8.26 | -2.48% | 301,581 |
| Oct 21, 2025 | 8.48 | 8.48 | 8.32 | 8.47 | 8.47 | -0.12% | 266,660 |
| Oct 20, 2025 | 8.40 | 8.55 | 8.36 | 8.48 | 8.48 | 2.17% | 349,595 |
| Oct 17, 2025 | 8.27 | 8.42 | 8.22 | 8.30 | 8.30 | -0.60% | 281,858 |
| Oct 16, 2025 | 8.43 | 8.53 | 8.23 | 8.35 | 8.35 | -0.83% | 567,513 |
| Oct 15, 2025 | 8.25 | 8.43 | 8.20 | 8.42 | 8.42 | 2.81% | 268,196 |
| Oct 14, 2025 | 8.15 | 8.27 | 7.94 | 8.19 | 8.19 | -0.85% | 355,233 |
| Oct 13, 2025 | 8.37 | 8.44 | 8.20 | 8.26 | 8.26 | 0.49% | 291,696 |
| Oct 10, 2025 | 8.45 | 8.47 | 8.20 | 8.22 | 8.22 | -2.66% | 293,254 |
| Oct 9, 2025 | 8.30 | 8.46 | 8.28 | 8.45 | 8.45 | 1.99% | 242,441 |
| Oct 8, 2025 | 8.49 | 8.54 | 8.25 | 8.28 | 8.28 | -1.90% | 303,719 |
| Oct 7, 2025 | 8.19 | 8.56 | 8.15 | 8.44 | 8.44 | 2.55% | 517,132 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.21 | 8.23 | 8.23 | -8.04% | 645,278 |
| Oct 3, 2025 | 9.04 | 9.17 | 8.90 | 8.95 | 8.95 | - | 422,380 |
| Oct 2, 2025 | 9.25 | 9.25 | 8.90 | 8.95 | 8.95 | -3.03% | 456,358 |
| Oct 1, 2025 | 9.08 | 9.29 | 8.90 | 9.23 | 9.23 | 0.87% | 592,400 |
| Sep 30, 2025 | 8.96 | 9.18 | 8.96 | 9.15 | 9.15 | 2.12% | 472,176 |
| Sep 29, 2025 | 9.16 | 9.22 | 8.92 | 8.96 | 8.96 | -2.18% | 418,424 |
| Sep 26, 2025 | 8.87 | 9.17 | 8.84 | 9.16 | 9.16 | 4.33% | 516,547 |
| Sep 25, 2025 | 8.83 | 8.92 | 8.72 | 8.78 | 8.78 | -1.46% | 253,141 |
| Sep 24, 2025 | 9.03 | 9.20 | 8.86 | 8.91 | 8.91 | -1.66% | 427,189 |
| Sep 23, 2025 | 9.33 | 9.45 | 9.02 | 9.06 | 9.06 | -3.31% | 464,195 |
| Sep 22, 2025 | 8.82 | 9.38 | 8.82 | 9.37 | 9.37 | 6.72% | 549,130 |
| Sep 19, 2025 | 8.95 | 9.00 | 8.78 | 8.78 | 8.78 | -1.01% | 828,242 |
| Sep 18, 2025 | 8.70 | 8.87 | 8.64 | 8.87 | 8.87 | 2.42% | 264,969 |
| Sep 17, 2025 | 9.00 | 9.03 | 8.56 | 8.66 | 8.66 | -3.67% | 436,392 |
| Sep 16, 2025 | 9.00 | 9.13 | 8.93 | 8.99 | 8.99 | -0.11% | 617,612 |
| Sep 15, 2025 | 8.93 | 9.16 | 8.87 | 9.00 | 9.00 | 0.90% | 547,103 |
| Sep 12, 2025 | 9.01 | 9.04 | 8.80 | 8.92 | 8.92 | -1.65% | 399,789 |
| Sep 11, 2025 | 8.74 | 9.09 | 8.63 | 9.07 | 9.07 | 4.01% | 566,017 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.49 | 8.72 | 8.72 | -0.46% | 538,690 |
| Sep 9, 2025 | 8.57 | 8.92 | 8.55 | 8.76 | 8.76 | 1.15% | 736,354 |
| Sep 8, 2025 | 8.43 | 8.71 | 8.34 | 8.66 | 8.66 | 2.85% | 572,054 |