SIGA Technologies Inc. (SIGA)
5.57
-0.16 (-2.79%)
At close: Mar 27, 2025, 3:59 PM
5.61
0.77%
After-hours: Mar 27, 2025, 07:50 PM EDT
SIGA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 5.89 | 5.89 | 5.70 | 5.73 | -0.16 | -2.72% | 236,627 |
| Mar 25, 2025 | 5.96 | 6.01 | 5.74 | 5.89 | -0.09 | -1.51% | 384,500 |
| Mar 24, 2025 | 5.72 | 6.04 | 5.72 | 5.98 | 0.37 | 6.60% | 408,100 |
| Mar 21, 2025 | 5.57 | 5.72 | 5.55 | 5.61 | -0.03 | -0.53% | 668,529 |
| Mar 20, 2025 | 5.73 | 5.74 | 5.63 | 5.64 | -0.10 | -1.74% | 213,225 |
| Mar 19, 2025 | 5.78 | 5.82 | 5.62 | 5.74 | -0.02 | -0.35% | 427,025 |
| Mar 18, 2025 | 5.61 | 5.81 | 5.44 | 5.76 | 0.13 | 2.31% | 360,748 |
| Mar 17, 2025 | 5.59 | 5.73 | 5.56 | 5.63 | 0.05 | 0.90% | 314,720 |
| Mar 14, 2025 | 5.47 | 5.59 | 5.36 | 5.58 | 0.13 | 2.39% | 459,242 |
| Mar 13, 2025 | 5.96 | 5.99 | 5.35 | 5.45 | -0.54 | -9.02% | 514,262 |
| Mar 12, 2025 | 5.85 | 6.19 | 5.27 | 5.99 | 0.39 | 6.96% | 1,236,050 |
| Mar 11, 2025 | 5.74 | 5.77 | 5.43 | 5.60 | -0.11 | -1.93% | 414,343 |
| Mar 10, 2025 | 5.65 | 5.79 | 5.57 | 5.71 | 0.02 | 0.35% | 448,900 |
| Mar 7, 2025 | 5.70 | 5.83 | 5.65 | 5.69 | -0.02 | -0.35% | 529,882 |
| Mar 6, 2025 | 5.41 | 5.75 | 5.36 | 5.71 | 0.24 | 4.39% | 404,319 |
| Mar 5, 2025 | 5.45 | 5.61 | 5.41 | 5.47 | 0.04 | 0.74% | 369,854 |
| Mar 4, 2025 | 5.29 | 5.48 | 5.16 | 5.43 | 0.04 | 0.74% | 587,402 |
| Mar 3, 2025 | 5.50 | 5.62 | 5.38 | 5.39 | -0.10 | -1.82% | 423,925 |
| Feb 28, 2025 | 5.40 | 5.52 | 5.30 | 5.49 | 0.07 | 1.29% | 430,368 |
| Feb 27, 2025 | 5.50 | 5.56 | 5.40 | 5.42 | -0.09 | -1.63% | 285,600 |
| Feb 26, 2025 | 5.51 | 5.71 | 5.43 | 5.51 | 0.03 | 0.55% | 440,004 |
| Feb 25, 2025 | 5.70 | 5.72 | 5.40 | 5.48 | -0.21 | -3.69% | 1,104,800 |
| Feb 24, 2025 | 5.97 | 5.97 | 5.68 | 5.69 | -0.22 | -3.72% | 810,500 |
| Feb 21, 2025 | 6.23 | 6.25 | 5.90 | 5.91 | -0.21 | -3.43% | 590,328 |
| Feb 20, 2025 | 6.00 | 6.18 | 5.94 | 6.12 | 0.08 | 1.32% | 517,200 |
| Feb 19, 2025 | 5.95 | 6.17 | 5.80 | 6.04 | 0.05 | 0.83% | 607,878 |
| Feb 18, 2025 | 6.15 | 6.19 | 5.99 | 5.99 | -0.15 | -2.44% | 396,713 |
| Feb 14, 2025 | 6.06 | 6.20 | 6.05 | 6.14 | 0.09 | 1.49% | 566,853 |
| Feb 13, 2025 | 6.15 | 6.21 | 6.04 | 6.05 | -0.05 | -0.82% | 527,700 |
| Feb 12, 2025 | 5.92 | 6.25 | 5.92 | 6.10 | 0.07 | 1.16% | 692,015 |
| Feb 11, 2025 | 6.05 | 6.09 | 5.94 | 6.03 | -0.04 | -0.66% | 325,100 |
| Feb 10, 2025 | 5.88 | 6.12 | 5.88 | 6.07 | 0.22 | 3.76% | 354,600 |
| Feb 7, 2025 | 5.80 | 5.96 | 5.73 | 5.85 | 0.06 | 1.04% | 233,600 |
| Feb 6, 2025 | 5.92 | 5.92 | 5.64 | 5.79 | -0.09 | -1.53% | 344,202 |
| Feb 5, 2025 | 5.83 | 5.95 | 5.81 | 5.88 | 0.05 | 0.86% | 276,475 |
| Feb 4, 2025 | 5.80 | 5.85 | 5.71 | 5.83 | 0.05 | 0.87% | 239,453 |
| Feb 3, 2025 | 5.90 | 6.01 | 5.75 | 5.78 | -0.20 | -3.34% | 366,231 |
| Jan 31, 2025 | 6.16 | 6.18 | 5.92 | 5.98 | -0.18 | -2.92% | 522,300 |
| Jan 30, 2025 | 6.29 | 6.37 | 6.14 | 6.16 | -0.10 | -1.60% | 313,315 |
| Jan 29, 2025 | 6.17 | 6.38 | 6.13 | 6.26 | 0.06 | 0.97% | 322,200 |
| Jan 28, 2025 | 6.36 | 6.40 | 6.14 | 6.20 | -0.14 | -2.21% | 307,700 |
| Jan 27, 2025 | 6.35 | 6.53 | 6.31 | 6.34 | -0.11 | -1.71% | 264,676 |
| Jan 24, 2025 | 6.49 | 6.61 | 6.40 | 6.45 | -0.02 | -0.31% | 268,300 |
| Jan 23, 2025 | 6.34 | 6.52 | 6.28 | 6.47 | 0.08 | 1.25% | 297,600 |
| Jan 22, 2025 | 6.35 | 6.42 | 6.28 | 6.39 | 0.07 | 1.11% | 322,600 |
| Jan 21, 2025 | 6.29 | 6.39 | 6.17 | 6.32 | 0.09 | 1.44% | 306,843 |
| Jan 17, 2025 | 6.29 | 6.40 | 6.19 | 6.23 | -0.01 | -0.16% | 278,590 |
| Jan 16, 2025 | 6.35 | 6.40 | 6.16 | 6.24 | -0.11 | -1.73% | 284,465 |
| Jan 15, 2025 | 6.49 | 6.58 | 6.35 | 6.35 | 0.02 | 0.32% | 250,642 |
| Jan 14, 2025 | 6.13 | 6.45 | 6.13 | 6.33 | 0.27 | 4.46% | 397,001 |