SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
6.25
-0.01 (-0.16%)
At close: Nov 20, 2024, 4:00 PM
6.23
-0.02 (-0.32%)
Pre-market: Nov 21, 2024, 5:40 AM EST
SIGA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.21 | 6.32 | 6.02 | 6.25 | 6.25 | -0.16% | 517,030 |
| Nov 19, 2024 | 6.03 | 6.29 | 6.03 | 6.26 | 6.26 | 1.29% | 581,054 |
| Nov 18, 2024 | 5.94 | 6.20 | 5.93 | 6.18 | 6.18 | 4.04% | 579,746 |
| Nov 15, 2024 | 6.33 | 6.34 | 5.90 | 5.94 | 5.94 | -5.71% | 774,634 |
| Nov 14, 2024 | 6.59 | 6.70 | 6.28 | 6.30 | 6.30 | -4.69% | 605,528 |
| Nov 13, 2024 | 7.00 | 7.20 | 6.52 | 6.61 | 6.61 | -6.37% | 521,240 |
| Nov 12, 2024 | 7.45 | 7.61 | 7.05 | 7.06 | 7.06 | -6.37% | 444,199 |
| Nov 11, 2024 | 7.61 | 7.89 | 7.32 | 7.54 | 7.54 | -0.40% | 615,934 |
| Nov 8, 2024 | 7.62 | 7.72 | 6.90 | 7.57 | 7.57 | -0.79% | 733,446 |
| Nov 7, 2024 | 7.78 | 7.97 | 7.61 | 7.63 | 7.63 | -1.17% | 684,393 |
| Nov 6, 2024 | 7.60 | 7.88 | 7.26 | 7.72 | 7.72 | 6.63% | 689,819 |
| Nov 5, 2024 | 7.00 | 7.27 | 6.80 | 7.24 | 7.24 | 3.43% | 442,297 |
| Nov 4, 2024 | 7.15 | 7.21 | 6.88 | 7.00 | 7.00 | -2.91% | 460,025 |
| Nov 1, 2024 | 7.30 | 7.51 | 7.16 | 7.21 | 7.21 | -0.14% | 417,653 |
| Oct 31, 2024 | 7.04 | 7.35 | 6.80 | 7.22 | 7.22 | 1.98% | 514,359 |
| Oct 30, 2024 | 7.06 | 7.43 | 6.94 | 7.08 | 7.08 | -0.42% | 576,021 |
| Oct 29, 2024 | 6.98 | 7.28 | 6.94 | 7.11 | 7.11 | 1.28% | 503,417 |
| Oct 28, 2024 | 6.80 | 7.15 | 6.79 | 7.02 | 7.02 | 3.69% | 540,879 |
| Oct 25, 2024 | 6.60 | 6.80 | 6.59 | 6.77 | 6.77 | 2.73% | 372,854 |
| Oct 24, 2024 | 6.60 | 6.75 | 6.52 | 6.59 | 6.59 | -0.30% | 359,628 |
| Oct 23, 2024 | 6.62 | 6.72 | 6.50 | 6.61 | 6.61 | -0.60% | 364,098 |
| Oct 22, 2024 | 6.88 | 6.95 | 6.63 | 6.65 | 6.65 | -3.34% | 414,434 |
| Oct 21, 2024 | 6.92 | 6.99 | 6.81 | 6.88 | 6.88 | -0.58% | 331,093 |
| Oct 18, 2024 | 7.06 | 7.15 | 6.81 | 6.92 | 6.92 | -2.12% | 394,244 |
| Oct 17, 2024 | 6.87 | 7.11 | 6.71 | 7.07 | 7.07 | 3.97% | 397,976 |
| Oct 16, 2024 | 6.84 | 6.92 | 6.75 | 6.80 | 6.80 | 0.89% | 362,389 |
| Oct 15, 2024 | 6.67 | 6.81 | 6.52 | 6.74 | 6.74 | -0.15% | 422,826 |
| Oct 14, 2024 | 6.83 | 6.83 | 6.46 | 6.75 | 6.75 | -1.75% | 367,713 |
| Oct 11, 2024 | 6.61 | 6.92 | 6.56 | 6.87 | 6.87 | 4.09% | 336,286 |
| Oct 10, 2024 | 6.51 | 6.72 | 6.42 | 6.60 | 6.60 | 0.92% | 477,153 |
| Oct 9, 2024 | 6.62 | 6.75 | 6.51 | 6.54 | 6.54 | -1.95% | 395,009 |
| Oct 8, 2024 | 6.98 | 7.00 | 6.64 | 6.67 | 6.67 | -3.05% | 501,291 |
| Oct 7, 2024 | 6.99 | 7.01 | 6.81 | 6.88 | 6.88 | -1.43% | 391,474 |
| Oct 4, 2024 | 7.05 | 7.22 | 6.96 | 6.98 | 6.98 | 0.29% | 501,574 |
| Oct 3, 2024 | 6.87 | 7.01 | 6.80 | 6.96 | 6.96 | 0.58% | 474,611 |
| Oct 2, 2024 | 7.00 | 7.10 | 6.85 | 6.92 | 6.92 | -0.72% | 467,611 |
| Oct 1, 2024 | 6.75 | 6.98 | 6.63 | 6.97 | 6.97 | 3.26% | 791,177 |
| Sep 30, 2024 | 6.94 | 7.02 | 6.73 | 6.75 | 6.75 | -3.02% | 480,088 |
| Sep 27, 2024 | 7.01 | 7.31 | 6.90 | 6.96 | 6.96 | 0.29% | 524,844 |
| Sep 26, 2024 | 6.86 | 7.03 | 6.80 | 6.94 | 6.94 | 2.81% | 722,469 |
| Sep 25, 2024 | 8.00 | 8.00 | 6.70 | 6.75 | 6.75 | -15.73% | 1,462,475 |
| Sep 24, 2024 | 8.41 | 8.44 | 7.94 | 8.01 | 8.01 | -4.98% | 674,941 |
| Sep 23, 2024 | 8.36 | 8.54 | 8.17 | 8.43 | 8.43 | - | 706,816 |
| Sep 20, 2024 | 8.53 | 8.67 | 8.33 | 8.43 | 8.43 | -1.17% | 1,047,714 |
| Sep 19, 2024 | 8.26 | 8.75 | 8.09 | 8.53 | 8.53 | 7.03% | 898,763 |
| Sep 18, 2024 | 7.90 | 8.17 | 7.83 | 7.97 | 7.97 | 1.14% | 612,495 |
| Sep 17, 2024 | 8.10 | 8.17 | 7.80 | 7.88 | 7.88 | -1.38% | 637,767 |
| Sep 16, 2024 | 7.87 | 8.18 | 7.87 | 7.99 | 7.99 | 1.14% | 475,026 |
| Sep 13, 2024 | 7.97 | 8.06 | 7.83 | 7.90 | 7.90 | 0.38% | 514,612 |
| Sep 12, 2024 | 7.54 | 7.93 | 7.42 | 7.87 | 7.87 | 4.79% | 595,708 |
| Sep 11, 2024 | 7.55 | 7.68 | 7.47 | 7.51 | 7.51 | -0.53% | 494,578 |
| Sep 10, 2024 | 8.00 | 8.01 | 7.54 | 7.55 | 7.55 | -5.27% | 594,395 |
| Sep 9, 2024 | 7.71 | 8.13 | 7.70 | 7.97 | 7.97 | 3.37% | 602,800 |
| Sep 6, 2024 | 8.01 | 8.04 | 7.63 | 7.71 | 7.71 | -3.26% | 681,900 |
| Sep 5, 2024 | 7.88 | 8.00 | 7.72 | 7.97 | 7.97 | 1.53% | 509,527 |
| Sep 4, 2024 | 7.57 | 8.03 | 7.54 | 7.85 | 7.85 | 1.68% | 839,726 |
| Sep 3, 2024 | 8.95 | 8.95 | 7.66 | 7.72 | 7.72 | -14.51% | 1,932,542 |
| Aug 30, 2024 | 9.27 | 9.28 | 8.96 | 9.03 | 9.03 | -1.63% | 528,244 |
| Aug 29, 2024 | 9.25 | 9.47 | 9.16 | 9.18 | 9.18 | -0.33% | 506,886 |
| Aug 28, 2024 | 9.32 | 9.39 | 9.02 | 9.21 | 9.21 | -1.29% | 732,959 |
| Aug 27, 2024 | 9.38 | 9.55 | 9.21 | 9.33 | 9.33 | -0.85% | 559,484 |
| Aug 26, 2024 | 9.53 | 9.60 | 8.91 | 9.41 | 9.41 | -0.84% | 892,380 |
| Aug 23, 2024 | 9.37 | 9.80 | 9.10 | 9.49 | 9.49 | 1.61% | 2,014,792 |
| Aug 22, 2024 | 9.45 | 9.72 | 8.82 | 9.34 | 9.34 | -4.89% | 2,531,233 |
| Aug 21, 2024 | 9.00 | 9.89 | 8.81 | 9.82 | 9.82 | 11.02% | 3,784,477 |
| Aug 20, 2024 | 10.21 | 10.47 | 8.81 | 8.85 | 8.85 | -15.28% | 2,591,958 |
| Aug 19, 2024 | 10.53 | 10.77 | 9.56 | 10.44 | 10.44 | -0.48% | 3,975,775 |
| Aug 16, 2024 | 10.01 | 11.91 | 9.66 | 10.49 | 10.49 | 9.04% | 9,944,627 |
| Aug 15, 2024 | 6.95 | 9.70 | 6.80 | 9.62 | 9.62 | -19.63% | 16,650,757 |
| Aug 14, 2024 | 9.58 | 12.83 | 9.22 | 11.97 | 11.97 | 26.94% | 13,152,249 |
| Aug 13, 2024 | 9.26 | 9.50 | 8.85 | 9.43 | 9.43 | 2.72% | 773,993 |
| Aug 12, 2024 | 8.80 | 9.59 | 8.79 | 9.18 | 9.18 | 5.64% | 614,943 |
| Aug 9, 2024 | 9.25 | 9.36 | 8.66 | 8.69 | 8.69 | -5.34% | 405,108 |
| Aug 8, 2024 | 8.85 | 9.55 | 8.77 | 9.18 | 9.18 | 5.52% | 1,016,079 |
| Aug 7, 2024 | 8.72 | 9.10 | 8.49 | 8.70 | 8.70 | 1.81% | 1,214,233 |
| Aug 6, 2024 | 8.27 | 8.69 | 8.25 | 8.55 | 8.55 | 3.83% | 446,189 |
| Aug 5, 2024 | 8.24 | 8.40 | 7.96 | 8.23 | 8.23 | -5.40% | 712,606 |
| Aug 2, 2024 | 8.62 | 9.05 | 8.53 | 8.70 | 8.70 | -5.84% | 631,234 |
| Aug 1, 2024 | 10.00 | 10.01 | 9.07 | 9.24 | 9.24 | -7.41% | 556,047 |
| Jul 31, 2024 | 9.88 | 10.19 | 9.82 | 9.98 | 9.98 | 1.01% | 485,901 |
| Jul 30, 2024 | 10.20 | 10.48 | 9.69 | 9.88 | 9.88 | -2.27% | 1,040,128 |
| Jul 29, 2024 | 10.55 | 10.70 | 9.86 | 10.11 | 10.11 | -3.90% | 742,954 |
| Jul 26, 2024 | 10.23 | 10.70 | 10.17 | 10.52 | 10.52 | 5.09% | 846,765 |
| Jul 25, 2024 | 9.69 | 10.19 | 9.61 | 10.01 | 10.01 | 2.98% | 486,075 |
| Jul 24, 2024 | 9.63 | 10.05 | 9.47 | 9.72 | 9.72 | 0.83% | 477,194 |
| Jul 23, 2024 | 9.57 | 9.76 | 9.46 | 9.64 | 9.64 | 0.31% | 397,306 |
| Jul 22, 2024 | 9.29 | 9.68 | 9.13 | 9.61 | 9.61 | 3.00% | 362,566 |
| Jul 19, 2024 | 9.38 | 9.46 | 9.02 | 9.33 | 9.33 | 2.98% | 665,197 |
| Jul 18, 2024 | 9.06 | 9.34 | 8.89 | 9.06 | 9.06 | 0.55% | 391,217 |
| Jul 17, 2024 | 9.11 | 9.27 | 8.88 | 9.01 | 9.01 | -2.91% | 502,561 |
| Jul 16, 2024 | 9.20 | 9.42 | 9.07 | 9.28 | 9.28 | 1.64% | 477,987 |
| Jul 15, 2024 | 8.76 | 9.24 | 8.75 | 9.13 | 9.13 | 4.70% | 527,347 |
| Jul 12, 2024 | 8.77 | 9.02 | 8.59 | 8.72 | 8.72 | 0.35% | 525,068 |
| Jul 11, 2024 | 8.48 | 8.77 | 8.32 | 8.69 | 8.69 | 1.88% | 620,357 |
| Jul 10, 2024 | 8.06 | 8.54 | 8.00 | 8.53 | 8.53 | 5.70% | 351,144 |
| Jul 9, 2024 | 7.91 | 8.10 | 7.90 | 8.07 | 8.07 | 2.41% | 370,493 |
| Jul 8, 2024 | 7.82 | 8.37 | 7.76 | 7.88 | 7.88 | 1.81% | 543,334 |
| Jul 5, 2024 | 7.62 | 7.76 | 7.51 | 7.74 | 7.74 | - | 446,532 |
| Jul 3, 2024 | 7.80 | 7.84 | 7.65 | 7.74 | 7.74 | -0.77% | 214,609 |
| Jul 2, 2024 | 7.53 | 7.92 | 7.43 | 7.80 | 7.80 | 3.31% | 619,667 |