SIGA Technologies Inc SIGA
NASDAQ · United States · Health Technology
$3.38+0.03 (+0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.38 | +0.90% | $3.40 | $3.43 | $3.29 | 641.91K |
| 2026-10-01 | $3.35 | -1.47% | $3.41 | $3.44 | $3.31 | 619.70K |
| 2026-09-30 | $3.40 | -1.16% | $3.44 | $3.44 | $3.35 | 661.40K |
| 2026-09-29 | $3.44 | -0.58% | $3.48 | $3.49 | $3.35 | 439.90K |
| 2026-09-28 | $3.46 | +0.29% | $3.43 | $3.50 | $3.34 | 640.60K |
| 2026-09-25 | $3.45 | +6.15% | $3.26 | $3.52 | $3.23 | 1.17M |
| 2026-09-24 | $3.25 | +2.52% | $3.17 | $3.27 | $3.15 | 1.12M |
| 2026-09-23 | $3.17 | -2.76% | $3.25 | $3.27 | $3.13 | 435.00K |
| 2026-09-22 | $3.26 | +3.16% | $3.19 | $3.31 | $3.15 | 493.60K |
| 2026-09-21 | $3.16 | +0.64% | $3.13 | $3.17 | $3.08 | 471.20K |
| 2026-09-18 | $3.14 | +2.95% | $3.03 | $3.20 | $3.01 | 746.20K |
| 2026-09-17 | $3.05 | -1.61% | $3.09 | $3.13 | $3.04 | 711.10K |
| 2026-09-16 | $3.10 | +4.03% | $2.98 | $3.10 | $2.93 | 811.80K |
| 2026-09-15 | $2.98 | -5.40% | $3.14 | $3.14 | $2.94 | 478.60K |
| 2026-09-14 | $3.15 | +3.96% | $3.04 | $3.16 | $2.99 | 521.90K |
| 2026-09-11 | $3.03 | +0.33% | $3.06 | $3.08 | $3.01 | 453.40K |
| 2026-09-10 | $3.02 | -1.95% | $3.07 | $3.07 | $3.00 | 550.40K |
| 2026-09-09 | $3.08 | -3.75% | $3.20 | $3.25 | $3.04 | 582.80K |
| 2026-09-08 | $3.20 | -2.74% | $3.25 | $3.28 | $3.14 | 786.10K |
| 2026-09-04 | $3.29 | +1.86% | $3.20 | $3.32 | $3.10 | 899.40K |
| 2026-09-03 | $3.23 | +0.62% | $3.22 | $3.28 | $3.16 | 830.10K |
| 2026-09-02 | $3.21 | -0.93% | $3.24 | $3.26 | $3.18 | 663.20K |
| 2026-09-01 | $3.24 | +3.18% | $3.13 | $3.28 | $3.11 | 1.08M |
| 2026-08-31 | $3.14 | +2.61% | $3.06 | $3.16 | $3.00 | 889.20K |
| 2026-08-28 | $3.06 | 0.00% | $3.08 | $3.08 | $2.99 | 568.60K |
| 2026-08-27 | $3.06 | -0.33% | $3.05 | $3.09 | $2.91 | 813.60K |
| 2026-08-26 | $3.07 | +0.99% | $3.06 | $3.11 | $3.00 | 651.10K |
| 2026-08-25 | $3.04 | +3.40% | $2.96 | $3.05 | $2.96 | 375.00K |
| 2026-08-24 | $2.94 | -3.29% | $3.08 | $3.12 | $2.92 | 667.10K |
| 2026-08-21 | $3.04 | +2.36% | $2.99 | $3.09 | $2.95 | 1.54M |
| 2026-08-20 | $2.97 | -4.50% | $3.10 | $3.10 | $2.93 | 582.50K |
| 2026-08-19 | $3.11 | +4.01% | $2.99 | $3.12 | $2.97 | 898.50K |
| 2026-08-18 | $2.99 | +2.05% | $2.92 | $3.00 | $2.88 | 457.00K |
| 2026-08-17 | $2.93 | -2.33% | $3.00 | $3.00 | $2.88 | 766.80K |
| 2026-08-14 | $3.00 | +4.17% | $2.89 | $3.01 | $2.86 | 587.80K |
| 2026-08-13 | $2.88 | +0.35% | $2.89 | $2.94 | $2.86 | 479.90K |
| 2026-08-12 | $2.87 | -0.35% | $2.87 | $2.92 | $2.83 | 636.60K |
| 2026-08-11 | $2.88 | -1.71% | $2.93 | $2.99 | $2.87 | 582.20K |
| 2026-08-10 | $2.93 | -3.93% | $3.07 | $3.08 | $2.86 | 1.02M |
| 2026-08-07 | $3.05 | -2.24% | $3.15 | $3.19 | $3.04 | 678.80K |
| 2026-08-06 | $3.12 | -0.95% | $3.15 | $3.20 | $3.10 | 493.50K |
| 2026-08-05 | $3.15 | -2.78% | $3.24 | $3.24 | $3.11 | 418.00K |
| 2026-08-04 | $3.24 | +0.93% | $3.20 | $3.29 | $3.19 | 468.10K |
| 2026-08-03 | $3.21 | -1.83% | $3.31 | $3.31 | $3.18 | 515.50K |
| 2026-07-31 | $3.27 | +0.62% | $3.25 | $3.32 | $3.15 | 661.00K |
| 2026-07-30 | $3.25 | -2.69% | $3.33 | $3.33 | $3.21 | 431.50K |
| 2026-07-29 | $3.34 | 0.00% | $3.33 | $3.43 | $3.29 | 1.01M |
| 2026-07-28 | $3.34 | +7.74% | $3.11 | $3.34 | $3.01 | 1.18M |
| 2026-07-27 | $3.10 | -0.32% | $3.13 | $3.21 | $3.02 | 3.97M |
| 2026-07-24 | $3.11 | -1.27% | $3.14 | $3.18 | $3.03 | 877.50K |
| 2026-07-23 | $3.15 | -7.08% | $3.35 | $3.37 | $3.10 | 1.14M |
| 2026-07-22 | $3.39 | -5.31% | $3.57 | $3.59 | $3.36 | 470.70K |
| 2026-07-21 | $3.58 | +2.87% | $3.48 | $3.61 | $3.44 | 463.10K |
| 2026-07-20 | $3.48 | +1.16% | $3.46 | $3.49 | $3.40 | 381.80K |
| 2026-07-17 | $3.44 | -3.37% | $3.53 | $3.55 | $3.44 | 328.80K |
| 2026-07-16 | $3.56 | 0.00% | $3.57 | $3.68 | $3.51 | 675.50K |
| 2026-07-15 | $3.56 | +4.09% | $3.42 | $3.57 | $3.41 | 535.60K |
| 2026-07-14 | $3.42 | -5.26% | $3.61 | $3.62 | $3.42 | 456.30K |
| 2026-07-13 | $3.61 | +0.56% | $3.59 | $3.71 | $3.59 | 562.40K |
| 2026-07-10 | $3.59 | +2.57% | $3.52 | $3.61 | $3.49 | 627.50K |
| 2026-07-09 | $3.50 | -1.13% | $3.56 | $3.59 | $3.42 | 660.00K |
| 2026-07-08 | $3.54 | -3.54% | $3.66 | $3.66 | $3.51 | 588.60K |
| 2026-07-07 | $3.67 | -2.13% | $3.78 | $3.81 | $3.63 | 580.20K |
| 2026-07-06 | $3.75 | -2.85% | $3.89 | $3.90 | $3.74 | 489.10K |
| 2026-07-02 | $3.86 | +3.76% | $3.75 | $3.95 | $3.75 | 545.00K |
| 2026-07-01 | $3.72 | +2.20% | $3.64 | $3.82 | $3.64 | 741.40K |
| 2026-06-30 | $3.64 | +0.83% | $3.62 | $3.75 | $3.56 | 1.10M |
| 2026-06-29 | $3.61 | -7.91% | $3.94 | $3.95 | $3.56 | 1.26M |
| 2026-06-26 | $3.92 | -0.76% | $3.90 | $4.04 | $3.82 | 1.99M |
| 2026-06-25 | $3.95 | -8.56% | $4.32 | $4.35 | $3.89 | 816.70K |
| 2026-06-24 | $4.32 | +0.47% | $4.32 | $4.40 | $4.31 | 415.90K |
| 2026-06-23 | $4.30 | -0.69% | $4.33 | $4.39 | $4.29 | 278.40K |
| 2026-06-22 | $4.33 | +0.23% | $4.32 | $4.41 | $4.32 | 369.40K |
| 2026-06-18 | $4.32 | +0.23% | $4.36 | $4.37 | $4.28 | 595.10K |
| 2026-06-17 | $4.31 | +0.23% | $4.32 | $4.36 | $4.25 | 504.20K |
| 2026-06-16 | $4.30 | -0.92% | $4.33 | $4.34 | $4.28 | 347.40K |
| 2026-06-15 | $4.34 | +0.46% | $4.35 | $4.37 | $4.29 | 291.50K |
| 2026-06-12 | $4.32 | +0.23% | $4.32 | $4.36 | $4.30 | 226.50K |
| 2026-06-11 | $4.31 | -1.15% | $4.32 | $4.37 | $4.26 | 411.70K |
| 2026-06-10 | $4.36 | -0.68% | $4.35 | $4.42 | $4.35 | 294.30K |
| 2026-06-09 | $4.39 | +1.39% | $4.37 | $4.44 | $4.34 | 375.50K |
| 2026-06-08 | $4.33 | +0.70% | $4.32 | $4.38 | $4.28 | 353.50K |
| 2026-06-05 | $4.30 | -2.93% | $4.43 | $4.45 | $4.29 | 550.80K |
| 2026-06-04 | $4.43 | +3.26% | $4.35 | $4.45 | $4.35 | 352.70K |
| 2026-06-03 | $4.29 | -0.69% | $4.34 | $4.34 | $4.24 | 327.60K |
| 2026-06-02 | $4.32 | -2.70% | $4.44 | $4.46 | $4.28 | 454.00K |
| 2026-06-01 | $4.44 | -5.13% | $4.61 | $4.63 | $4.42 | 379.70K |
| 2026-05-29 | $4.68 | -1.68% | $4.76 | $4.79 | $4.66 | 417.00K |
| 2026-05-28 | $4.76 | +0.63% | $4.73 | $4.77 | $4.67 | 317.00K |
| 2026-05-27 | $4.73 | +1.28% | $4.68 | $4.76 | $4.68 | 286.80K |