SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
6.94
+0.19 (2.81%)
At close: Sep 26, 2024, 4:00 PM
6.87
-0.07 (-1.06%)
After-hours: Sep 26, 2024, 4:32 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 7.59 | 7.71 | 7.43 | 7.55 | 7.55 | -0.53% | 347,398 |
| Jun 28, 2024 | 7.33 | 7.62 | 7.25 | 7.59 | 7.59 | 3.12% | 1,071,918 |
| Jun 27, 2024 | 7.79 | 7.79 | 7.29 | 7.36 | 7.36 | -5.88% | 644,804 |
| Jun 26, 2024 | 7.50 | 7.90 | 7.43 | 7.82 | 7.82 | 6.11% | 701,615 |
| Jun 25, 2024 | 7.08 | 7.38 | 6.96 | 7.37 | 7.37 | 4.10% | 434,872 |
| Jun 24, 2024 | 6.67 | 7.13 | 6.58 | 7.08 | 7.08 | 6.31% | 585,834 |
| Jun 21, 2024 | 6.43 | 6.68 | 6.41 | 6.66 | 6.66 | 3.90% | 736,935 |
| Jun 20, 2024 | 6.36 | 6.56 | 6.31 | 6.41 | 6.41 | 1.42% | 496,062 |
| Jun 18, 2024 | 6.65 | 6.70 | 6.28 | 6.32 | 6.32 | -4.17% | 790,884 |
| Jun 17, 2024 | 6.68 | 6.68 | 6.21 | 6.60 | 6.60 | -1.12% | 811,463 |
| Jun 14, 2024 | 7.65 | 7.65 | 6.49 | 6.67 | 6.67 | -11.66% | 1,147,262 |
| Jun 13, 2024 | 7.80 | 7.95 | 7.54 | 7.55 | 7.55 | -4.19% | 419,495 |
| Jun 12, 2024 | 8.05 | 8.12 | 7.84 | 7.88 | 7.88 | 0.25% | 329,551 |
| Jun 11, 2024 | 7.76 | 7.95 | 7.76 | 7.86 | 7.86 | 1.03% | 265,961 |
| Jun 10, 2024 | 7.67 | 7.86 | 7.49 | 7.78 | 7.78 | 1.30% | 374,568 |
| Jun 7, 2024 | 7.58 | 7.82 | 7.58 | 7.68 | 7.68 | 0.79% | 369,711 |
| Jun 6, 2024 | 7.53 | 7.78 | 7.47 | 7.62 | 7.62 | 0.53% | 379,411 |
| Jun 5, 2024 | 7.44 | 7.60 | 7.37 | 7.58 | 7.58 | 2.29% | 224,906 |
| Jun 4, 2024 | 7.55 | 7.56 | 7.34 | 7.41 | 7.41 | -2.24% | 363,365 |
| Jun 3, 2024 | 7.50 | 7.79 | 7.45 | 7.58 | 7.58 | 1.34% | 537,864 |
| May 31, 2024 | 7.29 | 7.56 | 7.26 | 7.48 | 7.48 | 0.54% | 703,979 |
| May 30, 2024 | 7.41 | 7.57 | 7.33 | 7.44 | 7.44 | 0.54% | 242,380 |
| May 29, 2024 | 7.55 | 7.55 | 7.39 | 7.40 | 7.40 | -3.01% | 319,833 |
| May 28, 2024 | 7.50 | 7.65 | 7.42 | 7.63 | 7.63 | 2.28% | 503,968 |
| May 24, 2024 | 7.39 | 7.54 | 7.30 | 7.46 | 7.46 | 0.13% | 436,060 |
| May 23, 2024 | 7.50 | 7.56 | 7.29 | 7.45 | 7.45 | -0.40% | 452,428 |
| May 22, 2024 | 7.58 | 7.71 | 7.47 | 7.48 | 7.48 | -1.06% | 436,876 |
| May 21, 2024 | 7.48 | 7.57 | 7.40 | 7.56 | 7.56 | 0.13% | 588,930 |
| May 20, 2024 | 7.45 | 7.84 | 7.30 | 7.55 | 7.55 | -0.79% | 1,252,260 |
| May 17, 2024 | 8.05 | 8.10 | 7.57 | 7.61 | 7.61 | -3.67% | 992,566 |
| May 16, 2024 | 7.83 | 7.90 | 7.65 | 7.90 | 7.90 | 1.28% | 599,666 |
| May 15, 2024 | 8.08 | 8.11 | 7.76 | 7.80 | 7.80 | -0.64% | 840,495 |
| May 14, 2024 | 7.50 | 7.85 | 7.29 | 7.85 | 7.85 | 5.37% | 1,130,960 |
| May 13, 2024 | 7.44 | 7.67 | 7.34 | 7.45 | 7.45 | -0.13% | 981,314 |
| May 10, 2024 | 7.75 | 7.89 | 7.45 | 7.46 | 7.46 | -3.74% | 896,360 |
| May 9, 2024 | 7.54 | 7.86 | 7.13 | 7.75 | 7.75 | 3.33% | 1,740,333 |
| May 8, 2024 | 10.26 | 10.33 | 7.34 | 7.50 | 7.50 | -28.30% | 4,170,902 |
| May 7, 2024 | 10.50 | 10.55 | 10.27 | 10.46 | 10.46 | 0.67% | 733,265 |
| May 6, 2024 | 10.45 | 10.83 | 10.23 | 10.39 | 10.39 | 2.36% | 1,648,023 |
| May 3, 2024 | 9.50 | 10.21 | 9.50 | 10.15 | 10.15 | 7.52% | 1,096,321 |