SIGA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.68	7.02	6.68	6.79	6.79	1.65%	312,746
Feb 12, 2026	6.67	6.69	6.56	6.68	6.68	0.60%	311,974
Feb 11, 2026	6.70	6.76	6.51	6.64	6.64	-0.75%	368,287
Feb 10, 2026	6.54	6.84	6.54	6.69	6.69	2.45%	353,852
Feb 9, 2026	6.69	6.69	6.47	6.53	6.53	-2.54%	236,884
Feb 6, 2026	6.55	6.77	6.55	6.70	6.70	2.92%	395,862
Feb 5, 2026	6.63	6.77	6.51	6.51	6.51	-3.27%	321,846
Feb 4, 2026	7.00	7.03	6.61	6.73	6.73	-3.17%	405,704
Feb 3, 2026	6.95	7.11	6.87	6.95	6.95	-	335,596
Feb 2, 2026	6.68	7.00	6.63	6.95	6.95	3.73%	529,852
Jan 30, 2026	6.77	6.80	6.60	6.70	6.70	-1.62%	312,851
Jan 29, 2026	6.70	6.83	6.59	6.81	6.81	2.10%	279,160
Jan 28, 2026	6.85	6.85	6.66	6.67	6.67	-2.20%	226,228
Jan 27, 2026	6.76	6.87	6.70	6.82	6.82	0.44%	315,689
Jan 26, 2026	6.65	6.84	6.65	6.79	6.79	2.26%	386,088
Jan 23, 2026	6.72	6.76	6.62	6.64	6.64	-1.34%	274,201
Jan 22, 2026	6.68	6.81	6.63	6.73	6.73	1.05%	345,755
Jan 21, 2026	6.54	6.67	6.42	6.66	6.66	1.83%	233,284
Jan 20, 2026	6.50	6.61	6.41	6.54	6.54	-0.61%	265,261
Jan 16, 2026	6.61	6.77	6.57	6.58	6.58	-0.45%	313,260
Jan 15, 2026	6.72	6.72	6.54	6.61	6.61	-1.64%	327,069
Jan 14, 2026	6.61	6.77	6.52	6.72	6.72	1.82%	247,614
Jan 13, 2026	6.60	6.63	6.45	6.60	6.60	0.15%	253,515
Jan 12, 2026	6.65	6.79	6.56	6.59	6.59	-0.30%	450,366
Jan 9, 2026	6.78	6.82	6.60	6.61	6.61	-2.36%	280,659
Jan 8, 2026	6.80	6.85	6.67	6.77	6.77	-1.17%	304,163
Jan 7, 2026	6.75	6.88	6.68	6.85	6.85	2.85%	453,836
Jan 6, 2026	6.39	6.71	6.28	6.66	6.66	4.23%	443,329
Jan 5, 2026	6.29	6.51	6.28	6.39	6.39	1.91%	539,984
Jan 2, 2026	6.17	6.33	6.11	6.27	6.27	2.62%	388,089
Dec 31, 2025	6.16	6.21	6.08	6.11	6.11	-0.97%	312,755
Dec 30, 2025	6.25	6.30	6.14	6.17	6.17	-1.28%	314,831
Dec 29, 2025	6.25	6.33	6.21	6.25	6.25	-0.32%	269,002
Dec 26, 2025	6.27	6.33	6.21	6.27	6.27	-	310,607
Dec 24, 2025	6.21	6.32	6.20	6.27	6.27	0.64%	182,517
Dec 23, 2025	6.23	6.34	6.21	6.23	6.23	-0.32%	417,376
Dec 22, 2025	6.26	6.34	6.20	6.25	6.25	-0.32%	295,820
Dec 19, 2025	6.28	6.41	6.25	6.27	6.27	-0.63%	529,704
Dec 18, 2025	6.36	6.45	6.29	6.31	6.31	-1.10%	332,238
Dec 17, 2025	6.29	6.39	6.27	6.38	6.38	1.59%	219,607
Dec 16, 2025	6.28	6.33	6.22	6.28	6.28	-0.63%	274,417
Dec 15, 2025	6.47	6.54	6.28	6.32	6.32	-2.17%	348,537
Dec 12, 2025	6.51	6.52	6.39	6.46	6.46	-0.92%	296,176
Dec 11, 2025	6.30	6.55	6.25	6.52	6.52	4.32%	462,103
Dec 10, 2025	6.25	6.36	6.20	6.25	6.25	-	640,350
Dec 9, 2025	6.15	6.37	6.15	6.25	6.25	1.63%	364,472
Dec 8, 2025	6.24	6.29	6.13	6.15	6.15	-0.81%	252,992
Dec 5, 2025	6.34	6.35	6.17	6.20	6.20	-2.21%	236,540
Dec 4, 2025	6.29	6.35	6.15	6.34	6.34	1.60%	304,732
Dec 3, 2025	5.93	6.26	5.93	6.24	6.24	5.23%	322,389