SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
2.940
-0.200 (-6.37%)
Nov 12, 2026, 11:12 AM EST - Market open
SIGA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.13 | 3.13 | 2.85 | 2.94 | 2.94 | -6.37% | 271,043 |
| Nov 11, 2026 | 3.13 | 3.26 | 3.08 | 3.14 | 3.14 | 0.32% | 512,844 |
| Nov 10, 2026 | 3.04 | 3.55 | 3.04 | 3.13 | 3.13 | -3.99% | 841,432 |
| Nov 9, 2026 | 3.14 | 3.30 | 3.06 | 3.26 | 3.26 | 5.16% | 544,249 |
| Nov 6, 2026 | 2.95 | 3.13 | 2.95 | 3.10 | 3.10 | 4.38% | 330,844 |
| Nov 5, 2026 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | -5.71% | 419,786 |
| Nov 4, 2026 | 3.18 | 3.22 | 3.12 | 3.15 | 3.15 | 1.29% | 313,412 |
| Nov 3, 2026 | 2.98 | 3.14 | 2.96 | 3.11 | 3.11 | 5.42% | 720,717 |
| Nov 2, 2026 | 3.03 | 3.04 | 2.90 | 2.95 | 2.95 | -2.96% | 701,285 |
| Oct 30, 2026 | 3.18 | 3.24 | 3.03 | 3.04 | 3.04 | -4.40% | 504,678 |
| Oct 29, 2026 | 3.32 | 3.33 | 3.07 | 3.18 | 3.18 | -3.93% | 495,002 |
| Oct 28, 2026 | 3.24 | 3.32 | 3.19 | 3.31 | 3.31 | 3.44% | 759,413 |
| Oct 27, 2026 | 3.16 | 3.24 | 3.14 | 3.20 | 3.20 | 1.43% | 409,255 |
| Oct 26, 2026 | 3.11 | 3.20 | 3.10 | 3.16 | 3.16 | 1.12% | 378,742 |
| Oct 23, 2026 | 3.13 | 3.15 | 3.04 | 3.12 | 3.12 | -0.95% | 476,237 |
| Oct 22, 2026 | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | 0.96% | 202,560 |
| Oct 21, 2026 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 267,547 |
| Oct 20, 2026 | 3.15 | 3.22 | 3.12 | 3.15 | 3.15 | 0.32% | 321,208 |
| Oct 19, 2026 | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -0.95% | 397,477 |
| Oct 16, 2026 | 3.19 | 3.20 | 3.07 | 3.17 | 3.17 | -0.63% | 909,065 |
| Oct 15, 2026 | 3.13 | 3.27 | 3.11 | 3.19 | 3.19 | 2.90% | 711,095 |
| Oct 14, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | 0.65% | 331,166 |
| Oct 13, 2026 | 3.16 | 3.19 | 3.08 | 3.08 | 3.08 | -2.53% | 293,523 |
| Oct 12, 2026 | 3.27 | 3.28 | 3.15 | 3.16 | 3.16 | -3.66% | 322,520 |
| Oct 9, 2026 | 3.28 | 3.36 | 3.26 | 3.28 | 3.28 | - | 464,975 |
| Oct 8, 2026 | 3.23 | 3.33 | 3.15 | 3.28 | 3.28 | 0.61% | 676,280 |
| Oct 7, 2026 | 3.27 | 3.35 | 3.24 | 3.26 | 3.26 | -0.91% | 428,902 |
| Oct 6, 2026 | 3.48 | 3.49 | 3.23 | 3.29 | 3.29 | -5.46% | 795,038 |
| Oct 5, 2026 | 3.40 | 3.68 | 3.40 | 3.48 | 3.48 | 2.96% | 964,033 |
| Oct 2, 2026 | 3.40 | 3.43 | 3.29 | 3.38 | 3.38 | 0.90% | 642,035 |
| Oct 1, 2026 | 3.41 | 3.44 | 3.31 | 3.35 | 3.35 | -1.47% | 619,933 |
| Sep 30, 2026 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | -1.16% | 661,386 |
| Sep 29, 2026 | 3.48 | 3.49 | 3.35 | 3.44 | 3.44 | -0.58% | 439,959 |
| Sep 28, 2026 | 3.43 | 3.50 | 3.34 | 3.46 | 3.46 | 0.29% | 645,558 |
| Sep 25, 2026 | 3.26 | 3.52 | 3.23 | 3.45 | 3.45 | 6.15% | 1,165,760 |
| Sep 24, 2026 | 3.17 | 3.27 | 3.15 | 3.25 | 3.25 | 2.52% | 1,118,431 |
| Sep 23, 2026 | 3.25 | 3.27 | 3.13 | 3.17 | 3.17 | -2.76% | 435,190 |
| Sep 22, 2026 | 3.19 | 3.31 | 3.15 | 3.26 | 3.26 | 3.16% | 493,595 |
| Sep 21, 2026 | 3.13 | 3.17 | 3.08 | 3.16 | 3.16 | 0.64% | 471,186 |
| Sep 18, 2026 | 3.03 | 3.20 | 3.01 | 3.14 | 3.14 | 2.95% | 746,251 |
| Sep 17, 2026 | 3.09 | 3.13 | 3.04 | 3.05 | 3.05 | -1.61% | 711,059 |
| Sep 16, 2026 | 2.98 | 3.10 | 2.93 | 3.10 | 3.10 | 4.03% | 811,869 |
| Sep 15, 2026 | 3.14 | 3.14 | 2.94 | 2.98 | 2.98 | -5.40% | 480,092 |
| Sep 14, 2026 | 3.04 | 3.16 | 2.99 | 3.15 | 3.15 | 3.96% | 522,908 |
| Sep 11, 2026 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | 0.33% | 453,372 |
| Sep 10, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.95% | 550,419 |
| Sep 9, 2026 | 3.20 | 3.25 | 3.04 | 3.08 | 3.08 | -3.75% | 582,774 |
| Sep 8, 2026 | 3.25 | 3.28 | 3.14 | 3.20 | 3.20 | -2.74% | 786,127 |
| Sep 4, 2026 | 3.20 | 3.32 | 3.10 | 3.29 | 3.29 | 1.86% | 899,427 |
| Sep 3, 2026 | 3.22 | 3.28 | 3.16 | 3.23 | 3.23 | 0.62% | 830,215 |