SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
5.66
+0.22 (4.04%)
At close: May 9, 2025, 4:00 PM
5.65
-0.01 (-0.17%)
After-hours: May 9, 2025, 5:58 PM EDT

SIGA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20255.405.695.345.665.664.04%583,982
May 8, 20255.325.505.265.445.443.62%536,529
May 7, 20255.305.335.225.255.25-0.38%397,602
May 6, 20255.365.365.215.275.27-2.41%543,633
May 5, 20255.585.585.395.405.40-4.09%373,789
May 2, 20255.495.645.465.635.633.68%488,000
May 1, 20255.515.565.415.435.43-1.63%359,589
Apr 30, 20255.695.725.505.525.52-4.17%461,857
Apr 29, 20255.735.795.525.765.76-9.29%782,083
Apr 28, 20256.586.616.326.355.75-2.31%1,021,612
Apr 25, 20256.496.526.326.505.890.31%744,436
Apr 24, 20256.256.546.226.485.873.85%508,156
Apr 23, 20256.276.346.176.245.651.79%618,696
Apr 22, 20255.986.165.836.135.552.68%719,788
Apr 21, 20255.996.075.905.975.41-0.33%430,212
Apr 17, 20255.956.075.885.995.431.18%580,399
Apr 16, 20256.036.115.845.925.36-1.99%428,590
Apr 15, 20256.156.266.016.045.47-1.79%488,225
Apr 14, 20256.026.205.936.155.573.27%1,026,333
Apr 11, 20255.976.065.875.965.390.59%675,612
Apr 10, 20256.056.115.835.925.36-2.79%581,319
Apr 9, 20255.756.265.726.095.522.87%1,230,193
Apr 8, 20255.606.405.595.925.3611.07%1,150,041
Apr 7, 20255.165.585.105.334.83-1.11%655,998
Apr 4, 20255.005.434.955.394.883.26%488,378
Apr 3, 20255.255.355.145.224.73-5.09%383,889
Apr 2, 20255.395.515.365.504.980.36%352,854
Apr 1, 20255.455.615.375.484.96-326,829
Mar 31, 20255.455.585.425.484.96-1.26%254,956
Mar 28, 20255.595.605.435.555.03-0.36%307,228
Mar 27, 20255.735.765.565.575.05-2.79%498,335
Mar 26, 20255.895.895.705.735.19-2.72%248,877
Mar 25, 20255.966.015.745.895.33-1.51%384,497
Mar 24, 20255.726.045.725.985.426.60%408,086
Mar 21, 20255.575.725.555.615.08-0.53%668,529
Mar 20, 20255.735.745.635.645.11-1.74%213,225
Mar 19, 20255.785.825.625.745.20-0.35%427,025
Mar 18, 20255.615.815.445.765.222.31%360,748
Mar 17, 20255.595.735.565.635.100.90%314,720
Mar 14, 20255.475.595.365.585.052.39%459,242
Mar 13, 20255.965.995.355.454.94-9.02%514,262
Mar 12, 20255.856.195.275.995.436.96%1,236,050
Mar 11, 20255.745.775.435.605.07-1.93%414,343
Mar 10, 20255.655.795.575.715.170.35%447,078
Mar 7, 20255.705.835.655.695.15-0.35%529,882
Mar 6, 20255.415.755.365.715.174.39%404,319
Mar 5, 20255.455.615.415.474.950.74%369,854
Mar 4, 20255.295.485.165.434.920.74%587,402
Mar 3, 20255.505.625.385.394.88-1.82%423,925
Feb 28, 20255.405.525.305.494.971.29%430,368