SIGA Technologies, Inc. (SIGA)
NASDAQ: SIGA · Real-Time Price · USD
3.270
0.00 (0.00%)
Aug 3, 2026, 10:35 AM EDT - Market open
SIGA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.31 | 3.31 | 3.28 | 3.30 | - | 0.92% | 83,248 |
| Jul 31, 2026 | 3.25 | 3.32 | 3.15 | 3.27 | 3.27 | 0.62% | 660,983 |
| Jul 30, 2026 | 3.33 | 3.33 | 3.21 | 3.25 | 3.25 | -2.69% | 431,657 |
| Jul 29, 2026 | 3.33 | 3.43 | 3.29 | 3.34 | 3.34 | - | 1,012,254 |
| Jul 28, 2026 | 3.11 | 3.34 | 3.01 | 3.34 | 3.34 | 7.74% | 1,176,213 |
| Jul 27, 2026 | 3.13 | 3.21 | 3.02 | 3.10 | 3.10 | -0.32% | 3,966,473 |
| Jul 24, 2026 | 3.14 | 3.18 | 3.03 | 3.11 | 3.11 | -1.27% | 877,473 |
| Jul 23, 2026 | 3.35 | 3.37 | 3.10 | 3.15 | 3.15 | -7.08% | 1,137,242 |
| Jul 22, 2026 | 3.57 | 3.59 | 3.36 | 3.39 | 3.39 | -5.31% | 471,128 |
| Jul 21, 2026 | 3.48 | 3.61 | 3.44 | 3.58 | 3.58 | 2.87% | 463,172 |
| Jul 20, 2026 | 3.46 | 3.49 | 3.40 | 3.48 | 3.48 | 1.16% | 381,826 |
| Jul 17, 2026 | 3.53 | 3.55 | 3.44 | 3.44 | 3.44 | -3.37% | 328,782 |
| Jul 16, 2026 | 3.57 | 3.68 | 3.51 | 3.56 | 3.56 | - | 675,451 |
| Jul 15, 2026 | 3.42 | 3.57 | 3.41 | 3.56 | 3.56 | 4.09% | 535,552 |
| Jul 14, 2026 | 3.61 | 3.62 | 3.42 | 3.42 | 3.42 | -5.26% | 456,343 |
| Jul 13, 2026 | 3.59 | 3.71 | 3.59 | 3.61 | 3.61 | 0.56% | 562,470 |
| Jul 10, 2026 | 3.52 | 3.61 | 3.49 | 3.59 | 3.59 | 2.57% | 627,493 |
| Jul 9, 2026 | 3.56 | 3.59 | 3.42 | 3.50 | 3.50 | -1.13% | 660,117 |
| Jul 8, 2026 | 3.66 | 3.66 | 3.51 | 3.54 | 3.54 | -3.54% | 588,656 |
| Jul 7, 2026 | 3.78 | 3.81 | 3.63 | 3.67 | 3.67 | -2.13% | 580,205 |
| Jul 6, 2026 | 3.89 | 3.90 | 3.74 | 3.75 | 3.75 | -2.85% | 489,092 |
| Jul 2, 2026 | 3.75 | 3.95 | 3.75 | 3.86 | 3.86 | 3.76% | 545,662 |
| Jul 1, 2026 | 3.64 | 3.82 | 3.64 | 3.72 | 3.72 | 2.20% | 741,432 |
| Jun 30, 2026 | 3.62 | 3.75 | 3.56 | 3.64 | 3.64 | 0.83% | 1,099,486 |
| Jun 29, 2026 | 3.94 | 3.95 | 3.56 | 3.61 | 3.61 | -7.91% | 1,263,158 |
| Jun 26, 2026 | 3.90 | 4.04 | 3.82 | 3.92 | 3.92 | -0.76% | 1,986,649 |
| Jun 25, 2026 | 4.32 | 4.35 | 3.89 | 3.95 | 3.95 | -8.56% | 818,629 |
| Jun 24, 2026 | 4.32 | 4.40 | 4.31 | 4.32 | 4.32 | 0.47% | 415,920 |
| Jun 23, 2026 | 4.33 | 4.39 | 4.29 | 4.30 | 4.30 | -0.69% | 278,584 |
| Jun 22, 2026 | 4.32 | 4.41 | 4.32 | 4.33 | 4.33 | 0.23% | 369,522 |
| Jun 18, 2026 | 4.36 | 4.37 | 4.28 | 4.32 | 4.32 | 0.23% | 595,075 |
| Jun 17, 2026 | 4.32 | 4.36 | 4.25 | 4.31 | 4.31 | 0.23% | 504,165 |
| Jun 16, 2026 | 4.33 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 347,358 |
| Jun 15, 2026 | 4.35 | 4.37 | 4.29 | 4.34 | 4.34 | 0.46% | 291,462 |
| Jun 12, 2026 | 4.32 | 4.36 | 4.30 | 4.32 | 4.32 | 0.23% | 226,562 |
| Jun 11, 2026 | 4.32 | 4.37 | 4.26 | 4.31 | 4.31 | -1.15% | 411,747 |
| Jun 10, 2026 | 4.35 | 4.42 | 4.35 | 4.36 | 4.36 | -0.68% | 294,358 |
| Jun 9, 2026 | 4.37 | 4.44 | 4.34 | 4.39 | 4.39 | 1.39% | 375,592 |
| Jun 8, 2026 | 4.32 | 4.38 | 4.28 | 4.33 | 4.33 | 0.70% | 353,472 |
| Jun 5, 2026 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | -2.93% | 551,038 |
| Jun 4, 2026 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | 3.26% | 352,705 |
| Jun 3, 2026 | 4.34 | 4.34 | 4.24 | 4.29 | 4.29 | -0.69% | 327,589 |
| Jun 2, 2026 | 4.44 | 4.46 | 4.28 | 4.32 | 4.32 | -2.70% | 454,008 |
| Jun 1, 2026 | 4.61 | 4.63 | 4.42 | 4.44 | 4.44 | -5.13% | 380,001 |
| May 29, 2026 | 4.76 | 4.79 | 4.66 | 4.68 | 4.68 | -1.68% | 416,991 |
| May 28, 2026 | 4.73 | 4.77 | 4.67 | 4.76 | 4.76 | 0.63% | 317,089 |
| May 27, 2026 | 4.68 | 4.76 | 4.68 | 4.73 | 4.73 | 1.28% | 286,793 |
| May 26, 2026 | 4.72 | 4.75 | 4.66 | 4.67 | 4.67 | -0.21% | 313,544 |
| May 22, 2026 | 4.68 | 4.80 | 4.65 | 4.68 | 4.68 | -0.64% | 602,726 |
| May 21, 2026 | 4.47 | 4.72 | 4.40 | 4.71 | 4.71 | 4.90% | 856,136 |