SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
8.39
+0.18 (2.19%)
At close: Aug 29, 2025, 4:00 PM
8.25
-0.14 (-1.67%)
After-hours: Aug 29, 2025, 7:30 PM EDT

SIGA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.258.398.238.398.392.19%354,788
Aug 28, 20258.308.388.198.218.21-0.48%324,068
Aug 27, 20258.458.478.208.258.25-2.83%440,376
Aug 26, 20258.708.738.378.498.49-2.41%556,297
Aug 25, 20259.159.208.668.708.70-4.71%429,639
Aug 22, 20258.789.138.649.139.134.34%861,197
Aug 21, 20258.738.918.698.758.75-0.34%471,402
Aug 20, 20258.758.898.698.788.780.11%364,976
Aug 19, 20258.929.148.768.778.77-1.68%482,508
Aug 18, 20258.549.088.548.928.924.94%612,804
Aug 15, 20258.608.628.398.508.50-0.93%468,228
Aug 14, 20258.688.758.478.588.58-2.28%507,609
Aug 13, 20259.309.368.748.788.78-5.59%1,020,871
Aug 12, 20259.429.529.129.309.30-1.90%749,557
Aug 11, 20259.099.629.039.489.485.80%1,421,910
Aug 8, 20258.569.118.508.968.964.80%832,167
Aug 7, 20257.388.777.388.558.5517.77%1,359,242
Aug 6, 20256.997.806.897.267.2610.00%1,347,166
Aug 5, 20256.696.696.526.606.60-0.75%472,938
Aug 4, 20256.536.666.486.656.652.94%282,392
Aug 1, 20256.526.576.386.466.46-2.27%409,576
Jul 31, 20256.626.666.526.616.61-0.90%287,259
Jul 30, 20257.077.116.656.676.67-4.85%350,386
Jul 29, 20257.187.217.007.017.01-2.77%387,159
Jul 28, 20257.187.327.147.217.210.98%457,588
Jul 25, 20257.057.226.977.147.141.13%286,895
Jul 24, 20257.167.267.067.067.06-1.40%387,479
Jul 23, 20256.917.176.907.167.164.53%395,853
Jul 22, 20256.866.906.806.856.85-274,222
Jul 21, 20256.626.876.606.856.853.63%321,949
Jul 18, 20256.776.786.606.616.61-1.34%274,154
Jul 17, 20256.816.856.696.706.70-1.18%306,500
Jul 16, 20256.746.836.706.786.781.19%221,381
Jul 15, 20256.866.906.686.706.70-2.33%257,116
Jul 14, 20256.826.916.736.866.861.33%371,490
Jul 11, 20256.776.886.706.776.77-1.88%329,355
Jul 10, 20256.927.076.886.906.90-367,873
Jul 9, 20256.806.946.806.906.901.92%416,347
Jul 8, 20256.776.836.696.776.770.59%318,576
Jul 7, 20256.746.896.646.736.730.60%370,925
Jul 3, 20256.726.736.586.696.690.15%209,179
Jul 2, 20256.536.706.476.686.682.93%358,115
Jul 1, 20256.506.606.346.496.49-0.46%359,458
Jun 30, 20256.506.816.406.526.520.93%474,885
Jun 27, 20256.566.626.386.466.46-1.52%915,826
Jun 26, 20256.486.606.406.566.561.86%332,386
Jun 25, 20256.396.566.306.446.440.63%317,119
Jun 24, 20256.246.446.226.406.403.39%258,843
Jun 23, 20256.116.256.016.196.191.14%323,106
Jun 20, 20256.496.496.116.126.12-4.67%437,863