SIGA Technologies Inc. (SIGA)
NASDAQ: SIGA
· Real-Time Price · USD
8.42
-0.07 (-0.82%)
At close: Sep 05, 2025, 3:59 PM
8.30
-1.41%
After-hours: Sep 05, 2025, 06:55 PM EDT
SIGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.48 | 8.53 | 8.31 | 8.42 | 8.42 | -0.82% | 382,837 |
| Sep 4, 2025 | 8.55 | 8.58 | 8.34 | 8.49 | 8.49 | -1.39% | 545,100 |
| Sep 3, 2025 | 8.64 | 8.80 | 8.45 | 8.61 | 8.61 | -0.23% | 455,347 |
| Sep 2, 2025 | 8.39 | 8.82 | 8.39 | 8.63 | 8.63 | 2.86% | 819,746 |
| Aug 29, 2025 | 8.25 | 8.39 | 8.23 | 8.39 | 8.39 | 2.19% | 354,806 |
| Aug 28, 2025 | 8.30 | 8.38 | 8.19 | 8.21 | 8.21 | -0.48% | 324,100 |
| Aug 27, 2025 | 8.45 | 8.47 | 8.20 | 8.25 | 8.25 | -2.83% | 440,376 |
| Aug 26, 2025 | 8.70 | 8.73 | 8.37 | 8.49 | 8.49 | -2.41% | 556,300 |
| Aug 25, 2025 | 9.15 | 9.20 | 8.66 | 8.70 | 8.70 | -4.71% | 429,639 |
| Aug 22, 2025 | 8.78 | 9.13 | 8.64 | 9.13 | 9.13 | 4.34% | 861,200 |
| Aug 21, 2025 | 8.73 | 8.91 | 8.69 | 8.75 | 8.75 | -0.34% | 471,402 |
| Aug 20, 2025 | 8.75 | 8.89 | 8.69 | 8.78 | 8.78 | 0.11% | 364,976 |
| Aug 19, 2025 | 8.92 | 9.14 | 8.76 | 8.77 | 8.77 | -1.68% | 482,508 |
| Aug 18, 2025 | 8.54 | 9.08 | 8.54 | 8.92 | 8.92 | 4.94% | 612,804 |
| Aug 15, 2025 | 8.60 | 8.62 | 8.39 | 8.50 | 8.50 | -0.93% | 468,228 |
| Aug 14, 2025 | 8.68 | 8.75 | 8.47 | 8.58 | 8.58 | -2.28% | 507,609 |
| Aug 13, 2025 | 9.30 | 9.36 | 8.74 | 8.78 | 8.78 | -5.59% | 1,020,900 |
| Aug 12, 2025 | 9.42 | 9.52 | 9.12 | 9.30 | 9.30 | -1.90% | 749,557 |
| Aug 11, 2025 | 9.09 | 9.62 | 9.03 | 9.48 | 9.48 | 5.80% | 1,421,910 |
| Aug 8, 2025 | 8.56 | 9.11 | 8.50 | 8.96 | 8.96 | 4.80% | 832,167 |