SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
6.79
+0.15 (2.26%)
At close: Jan 26, 2026, 4:00 PM EST
6.79
0.00 (0.00%)
Pre-market: Jan 27, 2026, 6:58 AM EST
SIGA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 5.93 | 6.11 | 5.90 | 5.93 | 5.93 | 0.68% | 347,839 |
| Dec 1, 2025 | 6.02 | 6.06 | 5.85 | 5.89 | 5.89 | -2.81% | 309,593 |
| Nov 28, 2025 | 6.09 | 6.15 | 6.00 | 6.06 | 6.06 | 0.33% | 179,674 |
| Nov 26, 2025 | 6.00 | 6.05 | 5.90 | 6.04 | 6.04 | 1.51% | 229,444 |
| Nov 25, 2025 | 5.94 | 6.10 | 5.83 | 5.95 | 5.95 | 0.17% | 556,703 |
| Nov 24, 2025 | 5.85 | 6.00 | 5.83 | 5.94 | 5.94 | 1.71% | 356,199 |
| Nov 21, 2025 | 5.73 | 5.97 | 5.71 | 5.84 | 5.84 | 1.21% | 342,459 |
| Nov 20, 2025 | 5.96 | 6.05 | 5.75 | 5.77 | 5.77 | -2.37% | 455,739 |
| Nov 19, 2025 | 5.95 | 5.99 | 5.84 | 5.91 | 5.91 | -1.01% | 360,050 |
| Nov 18, 2025 | 5.85 | 6.02 | 5.80 | 5.97 | 5.97 | 1.19% | 430,561 |
| Nov 17, 2025 | 6.01 | 6.08 | 5.85 | 5.90 | 5.90 | -1.67% | 505,797 |
| Nov 14, 2025 | 6.01 | 6.11 | 5.85 | 6.00 | 6.00 | -1.32% | 543,900 |
| 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 |