Dark

SIGA
SIGA Technologies Inc.
stock NASDAQ

At Close

Jan 26, 2026 3:59:59 PM EST

6.81USD+2.560%(+0.17)381,220

6.79Bid 6.82Ask 0.03Spread

Pre-market

Jan 21, 2026 9:10:30 AM EST

6.54USD-1.506%(-0.10)0

After-hours

Jan 26, 2026 4:00:30 PM EST

6.79USD-0.294%(-0.02)618

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	6.7800	6.8300	6.7100	6.8100	+2.560%	381,220	0.000%
2026-01-23	6.7200	6.7600	6.6200	6.6400	-1.337%	274,334	+2.560%
2026-01-22	6.6800	6.8100	6.6300	6.7300	+1.051%	351,448	+1.189%
2026-01-21	6.5400	6.6700	6.4200	6.6600	+1.835%	234,037	+2.252%
2026-01-20	6.5000	6.6100	6.4100	6.5400	-0.608%	432,148	+4.128%
2026-01-16	6.6100	6.7700	6.5700	6.5800	-0.454%	310,628	+3.495%
2026-01-15	6.7200	6.7200	6.5400	6.6100	-1.637%	327,707	+3.026%
2026-01-14	6.6100	6.7650	6.5201	6.7200	+1.818%	249,054	+1.339%
2026-01-13	6.6000	6.6300	6.4500	6.6000	+0.152%	251,110	+3.182%
2026-01-12	6.6500	6.7900	6.5600	6.5900	-0.303%	448,305	+3.338%
2026-01-09	6.7800	6.8225	6.6000	6.6100	-2.363%	245,271	+3.026%
2026-01-08	6.8000	6.8500	6.6700	6.7700	-1.168%	303,357	+0.591%
2026-01-07	6.7500	6.8800	6.6800	6.8500	+2.853%	450,816	-0.584%
2026-01-06	6.3900	6.7100	6.2826	6.6600	+4.225%	461,984	+2.252%
2026-01-05	6.2900	6.5050	6.2800	6.3900	+1.914%	536,342	+6.573%
2026-01-02	6.1700	6.3300	6.1100	6.2700	+2.619%	385,898	+8.612%
2025-12-31	6.1600	6.2100	6.0800	6.1100	-0.972%	312,315	+11.457%
2025-12-30	6.2500	6.3000	6.1400	6.1700	-1.280%	312,749	+10.373%
2025-12-29	6.2500	6.3300	6.2100	6.2500	-0.319%	269,241	+8.960%
2025-12-26	6.2700	6.3300	6.2105	6.2700	0.000%	316,989	+8.612%
2025-12-24	6.2100	6.3150	6.2000	6.2700	+0.642%	181,190	+8.612%
2025-12-23	6.2300	6.3400	6.2050	6.2300	-0.320%	460,527	+9.310%
2025-12-22	6.2600	6.3400	6.2018	6.2500	-0.319%	293,541	+8.960%
2025-12-19	6.2800	6.4100	6.2500	6.2700	-0.634%	527,786	+8.612%
2025-12-18	6.3600	6.4500	6.2850	6.3100	-1.097%	341,990	+7.924%
2025-12-17	6.2900	6.3900	6.2700	6.3800	+1.592%	217,085	+6.740%
2025-12-16	6.2800	6.3300	6.2150	6.2800	-0.633%	272,436	+8.439%
2025-12-15	6.4700	6.5400	6.2800	6.3200	-2.167%	347,316	+7.753%
2025-12-12	6.5100	6.5200	6.3900	6.4600	-0.920%	295,200	+5.418%
2025-12-11	6.3000	6.5450	6.2500	6.5200	+4.320%	459,468	+4.448%
2025-12-10	6.2500	6.3550	6.2000	6.2500	0.000%	638,494	+8.960%
2025-12-09	6.1500	6.3695	6.1500	6.2500	+1.626%	363,298	+8.960%
2025-12-08	6.2400	6.2850	6.1300	6.1500	-0.806%	252,992	+10.732%
2025-12-05	6.3400	6.3500	6.1650	6.2000	-2.208%	236,540	+9.839%
2025-12-04	6.2900	6.3500	6.1500	6.3400	+1.603%	304,732	+7.413%
2025-12-03	5.9300	6.2600	5.9300	6.2400	+5.228%	322,389	+9.135%
2025-12-02	5.9300	6.1099	5.9000	5.9300	+0.679%	347,839	+14.840%
2025-12-01	6.0200	6.0600	5.8500	5.8900	-2.805%	309,593	+15.620%
2025-11-28	6.0900	6.1500	6.0000	6.0600	+0.331%	179,674	+12.376%
2025-11-26	6.0000	6.0500	5.9000	6.0400	+1.513%	229,444	+12.748%
2025-11-25	5.9400	6.1000	5.8250	5.9500	+0.168%	556,703	+14.454%
2025-11-24	5.8500	6.0000	5.8300	5.9400	+1.712%	356,199	+14.646%
2025-11-21	5.7300	5.9700	5.7100	5.8400	+1.213%	342,459	+16.610%
2025-11-20	5.9600	6.0500	5.7500	5.7700	-2.369%	455,739	+18.024%
2025-11-19	5.9500	5.9900	5.8400	5.9100	-1.005%	360,050	+15.228%
2025-11-18	5.8500	6.0200	5.8000	5.9700	+1.186%	430,561	+14.070%
2025-11-17	6.0100	6.0816	5.8500	5.9000	-1.667%	505,797	+15.424%
2025-11-14	6.0100	6.1100	5.8501	6.0000	-1.316%	543,900	+13.500%
2025-11-13	6.2000	6.3300	5.9500	6.0800	-2.093%	784,262	+12.007%
2025-11-12	6.3600	6.4137	6.2000	6.2100	-1.272%	453,671	+9.662%
2025-11-11	6.5200	6.5600	6.2500	6.2900	-3.379%	557,125	+8.267%
2025-11-10	6.4700	6.6300	6.2001	6.5100	-0.459%	815,116	+4.608%
2025-11-07	7.3000	7.4350	6.5050	6.5400	-19.951%	1,008,654	+4.128%
2025-11-06	8.4100	8.4600	8.1500	8.1700	-3.084%	326,143	-16.646%
2025-11-05	8.1400	8.4550	8.0700	8.4300	+3.563%	315,771	-19.217%
2025-11-04	8.0000	8.1916	7.9000	8.1400	-0.732%	329,812	-16.339%
2025-11-03	8.2800	8.2850	8.0600	8.2000	-0.966%	439,598	-16.951%
2025-10-31	8.2700	8.3500	8.0800	8.2800	-0.361%	362,569	-17.754%
2025-10-30	8.1300	8.3100	8.0600	8.3100	+2.214%	337,416	-18.051%
2025-10-29	8.4500	8.4500	8.0700	8.1300	-3.673%	348,972	-16.236%
2025-10-28	8.4300	8.5350	8.3700	8.4400	+0.119%	313,881	-19.313%
2025-10-27	8.5000	8.5400	8.4100	8.4300	-0.118%	297,776	-19.217%
2025-10-24	8.4600	8.5200	8.3300	8.4400	+0.476%	196,651	-19.313%
2025-10-23	8.2600	8.4700	8.1100	8.4000	+1.695%	271,025	-18.929%
2025-10-22	8.4200	8.5400	8.0600	8.2600	-2.479%	301,581	-17.554%
2025-10-21	8.4800	8.4800	8.3200	8.4700	-0.118%	266,660	-19.599%
2025-10-20	8.4000	8.5450	8.3600	8.4800	+2.169%	349,595	-19.693%
2025-10-17	8.2700	8.4150	8.2200	8.3000	-0.599%	281,858	-17.952%
2025-10-16	8.4300	8.5300	8.2300	8.3500	-0.831%	567,513	-18.443%
2025-10-15	8.2500	8.4300	8.2000	8.4200	+2.808%	268,196	-19.121%
2025-10-14	8.1500	8.2659	7.9400	8.1900	-0.847%	355,233	-16.850%
2025-10-13	8.3700	8.4350	8.2000	8.2600	+0.487%	291,696	-17.554%
2025-10-10	8.4500	8.4699	8.2000	8.2200	-2.664%	293,254	-17.153%
2025-10-09	8.3000	8.4550	8.2800	8.4450	+1.993%	242,441	-19.361%
2025-10-08	8.4900	8.5400	8.2500	8.2800	-1.896%	303,719	-17.754%
2025-10-07	8.1900	8.5599	8.1500	8.4400	+2.552%	517,132	-19.313%
2025-10-06	8.9500	8.9500	8.2100	8.2300	-8.045%	645,278	-17.254%
2025-10-03	9.0400	9.1700	8.9000	8.9500	0.000%	422,380	-23.911%
2025-10-02	9.2500	9.2500	8.9000	8.9500	-3.034%	456,358	-23.911%
2025-10-01	9.0750	9.2900	8.8950	9.2300	+0.874%	592,400	-26.219%
2025-09-30	8.9600	9.1800	8.9600	9.1500	+2.121%	472,176	-25.574%
2025-09-29	9.1600	9.2200	8.9224	8.9600	-2.183%	418,424	-23.996%
2025-09-26	8.8700	9.1700	8.8350	9.1600	+4.328%	516,547	-25.655%
2025-09-25	8.8300	8.9200	8.7200	8.7800	-1.459%	253,141	-22.437%
2025-09-24	9.0300	9.1990	8.8600	8.9100	-1.656%	427,189	-23.569%
2025-09-23	9.3300	9.4500	9.0200	9.0600	-3.308%	464,195	-24.834%
2025-09-22	8.8200	9.3800	8.8200	9.3700	+6.720%	549,130	-27.321%
2025-09-19	8.9500	8.9999	8.7800	8.7800	-1.015%	828,242	-22.437%
2025-09-18	8.7000	8.8700	8.6400	8.8700	+2.425%	264,969	-23.224%
2025-09-17	9.0000	9.0300	8.5600	8.6600	-3.671%	436,392	-21.363%
2025-09-16	9.0000	9.1300	8.9300	8.9900	-0.111%	617,612	-24.249%
2025-09-15	8.9300	9.1600	8.8701	9.0000	+0.897%	547,103	-24.333%
2025-09-12	9.0100	9.0400	8.8000	8.9200	-1.654%	399,789	-23.655%
2025-09-11	8.7400	9.0900	8.6300	9.0700	+4.014%	566,017	-24.917%
2025-09-10	8.8000	8.8000	8.4920	8.7200	-0.457%	538,690	-21.904%
2025-09-09	8.5700	8.9200	8.5450	8.7600	+1.155%	736,354	-22.260%
2025-09-08	8.4300	8.7100	8.3350	8.6600	+2.850%	572,054	-21.363%
2025-09-05	8.4800	8.5300	8.3100	8.4200	-0.824%	383,465	-19.121%
2025-09-04	8.5500	8.5800	8.3350	8.4900	-1.394%	545,083	-19.788%
2025-09-03	8.6400	8.8000	8.4500	8.6100	-0.232%	455,347	-20.906%
2025-09-02	8.3900	8.8200	8.3900	8.6300	+2.861%	819,746	-21.089%
2025-08-29	8.2500	8.3900	8.2300	8.3900	+2.192%	354,806	-18.832%
2025-08-28	8.3000	8.3760	8.1916	8.2100	-0.485%	324,068	-17.052%
2025-08-27	8.4500	8.4700	8.2000	8.2500	-2.827%	440,376	-17.455%
2025-08-26	8.7000	8.7269	8.3700	8.4900	-2.414%	556,297	-19.788%
2025-08-25	9.1500	9.2000	8.6600	8.7000	-4.710%	429,639	-21.724%
2025-08-22	8.7800	9.1300	8.6400	9.1300	+4.343%	861,197	-25.411%
2025-08-21	8.7300	8.9100	8.6890	8.7500	-0.342%	471,402	-22.171%
2025-08-20	8.7500	8.8900	8.6900	8.7800	+0.114%	364,976	-22.437%
2025-08-19	8.9200	9.1400	8.7600	8.7700	-1.682%	482,508	-22.349%
2025-08-18	8.5400	9.0824	8.5400	8.9200	+4.941%	612,804	-23.655%
2025-08-15	8.6000	8.6189	8.3900	8.5000	-0.932%	468,228	-19.882%
2025-08-14	8.6800	8.7500	8.4701	8.5800	-2.278%	507,609	-20.629%
2025-08-13	9.3000	9.3600	8.7400	8.7800	-5.591%	1,020,871	-22.437%
2025-08-12	9.4200	9.5225	9.1200	9.3000	-1.899%	749,557	-26.774%
2025-08-11	9.0900	9.6200	9.0250	9.4800	+5.804%	1,421,910	-28.165%
2025-08-08	8.5600	9.1100	8.5000	8.9600	+4.795%	832,167	-23.996%
2025-08-07	7.3800	8.7700	7.3800	8.5500	+17.769%	1,359,242	-20.351%
2025-08-06	6.9900	7.8000	6.8850	7.2600	+10.000%	1,347,166	-6.198%
2025-08-05	6.6900	6.6900	6.5150	6.6000	-0.752%	472,938	+3.182%
2025-08-04	6.5300	6.6600	6.4800	6.6500	+2.941%	282,392	+2.406%
2025-08-01	6.5200	6.5700	6.3750	6.4600	-2.269%	409,576	+5.418%
2025-07-31	6.6200	6.6566	6.5200	6.6100	-0.900%	287,259	+3.026%
2025-07-30	7.0700	7.1050	6.6450	6.6700	-4.850%	350,386	+2.099%
2025-07-29	7.1800	7.2100	7.0000	7.0100	-2.774%	387,159	-2.853%
2025-07-28	7.1800	7.3200	7.1400	7.2100	+0.980%	457,588	-5.548%
2025-07-25	7.0500	7.2200	6.9700	7.1400	+1.133%	286,895	-4.622%
2025-07-24	7.1600	7.2550	7.0600	7.0600	-1.397%	387,479	-3.541%
2025-07-23	6.9100	7.1700	6.9000	7.1600	+4.526%	395,853	-4.888%
2025-07-22	6.8600	6.9000	6.8000	6.8500	0.000%	274,222	-0.584%
2025-07-21	6.6200	6.8700	6.6000	6.8500	+3.631%	321,949	-0.584%
2025-07-18	6.7700	6.7800	6.6000	6.6100	-1.343%	274,154	+3.026%
2025-07-17	6.8100	6.8500	6.6900	6.7000	-1.180%	306,500	+1.642%
2025-07-16	6.7400	6.8300	6.6998	6.7800	+1.194%	221,381	+0.442%
2025-07-15	6.8600	6.9000	6.6800	6.7000	-2.332%	257,116	+1.642%
2025-07-14	6.8200	6.9100	6.7300	6.8600	+1.329%	371,490	-0.729%
2025-07-11	6.7700	6.8750	6.7000	6.7700	-1.884%	329,355	+0.591%
2025-07-10	6.9200	7.0700	6.8800	6.9000	0.000%	367,873	-1.304%
2025-07-09	6.8000	6.9400	6.8000	6.9000	+1.920%	416,347	-1.304%
2025-07-08	6.7700	6.8300	6.6900	6.7700	+0.594%	318,576	+0.591%
2025-07-07	6.7350	6.8850	6.6400	6.7300	+0.598%	370,925	+1.189%
2025-07-03	6.7200	6.7300	6.5750	6.6900	+0.150%	209,179	+1.794%
2025-07-02	6.5300	6.7000	6.4730	6.6800	+2.928%	358,115	+1.946%
2025-07-01	6.5000	6.6000	6.3400	6.4900	-0.460%	359,458	+4.931%
2025-06-30	6.5000	6.8100	6.4000	6.5200	+0.929%	474,885	+4.448%
2025-06-27	6.5600	6.6150	6.3800	6.4600	-1.524%	915,826	+5.418%
2025-06-26	6.4800	6.5950	6.3950	6.5600	+1.863%	332,386	+3.811%
2025-06-25	6.3900	6.5550	6.2950	6.4400	+0.625%	317,119	+5.745%
2025-06-24	6.2400	6.4350	6.2200	6.4000	+3.393%	258,843	+6.406%
2025-06-23	6.1100	6.2500	6.0100	6.1900	+1.144%	323,106	+10.016%
2025-06-20	6.4900	6.4900	6.1120	6.1200	-4.673%	437,863	+11.275%
2025-06-18	6.2900	6.4200	6.1800	6.4200	+1.905%	317,037	+6.075%
2025-06-17	6.4800	6.6300	6.2500	6.3000	-3.077%	457,839	+8.095%
2025-06-16	6.3900	6.5299	6.3500	6.5000	+2.201%	265,346	+4.769%
2025-06-13	6.4400	6.5700	6.2800	6.3600	-1.242%	502,961	+7.075%
2025-06-12	6.2700	6.5550	6.2300	6.4400	+1.577%	433,891	+5.745%
2025-06-11	6.2500	6.3500	6.1900	6.3400	+1.929%	367,744	+7.413%
2025-06-10	6.1000	6.2500	6.0500	6.2200	+2.640%	453,006	+9.486%
2025-06-09	6.0500	6.1250	5.9900	6.0600	+0.498%	344,863	+12.376%
2025-06-06	5.9700	6.1400	5.9450	6.0300	+2.551%	385,583	+12.935%
2025-06-05	6.1700	6.2100	5.8600	5.8800	-4.390%	585,698	+15.816%
2025-06-04	6.2100	6.2700	6.1400	6.1500	-0.806%	548,793	+10.732%
2025-06-03	6.0800	6.2700	6.0300	6.2000	+1.974%	422,206	+9.839%
2025-06-02	5.9700	6.2100	5.9000	6.0800	+1.672%	451,112	+12.007%
2025-05-30	6.1100	6.1100	5.9500	5.9800	-2.922%	299,750	+13.880%
2025-05-29	6.1400	6.2000	6.0600	6.1600	+1.149%	335,959	+10.552%
2025-05-28	6.0600	6.2250	5.9900	6.0900	+0.164%	389,503	+11.823%
2025-05-27	6.0000	6.1100	5.8700	6.0800	+2.876%	387,886	+12.007%
2025-05-23	5.7400	6.0200	5.7100	5.9100	+1.199%	479,586	+15.228%
2025-05-22	6.1000	6.1500	5.8200	5.8400	-4.731%	338,667	+16.610%
2025-05-21	6.1700	6.1900	6.0000	6.1300	-1.129%	513,164	+11.093%
2025-05-20	6.0700	6.2200	5.9750	6.2000	+2.226%	363,823	+9.839%
2025-05-19	5.9600	6.1000	5.9546	6.0650	+1.252%	613,934	+12.284%
2025-05-16	5.9100	6.0170	5.8800	5.9900	+1.182%	425,865	+13.689%
2025-05-15	5.9200	6.0300	5.8700	5.9200	-0.169%	402,205	+15.034%
2025-05-14	5.9500	5.9800	5.7800	5.9300	-0.168%	554,292	+14.840%
2025-05-13	5.9700	6.0300	5.8600	5.9400	0.000%	447,198	+14.646%
2025-05-12	5.7700	5.9800	5.7163	5.9400	+4.947%	646,791	+14.646%
2025-05-09	5.4000	5.6850	5.3437	5.6600	+4.044%	583,982	+20.318%
2025-05-08	5.3150	5.4950	5.2600	5.4400	+3.619%	536,529	+25.184%
2025-05-07	5.3000	5.3300	5.2200	5.2500	-0.380%	397,602	+29.714%
2025-05-06	5.3600	5.3600	5.2050	5.2700	-2.407%	543,633	+29.222%
2025-05-05	5.5800	5.5800	5.3850	5.4000	-4.085%	373,789	+26.111%
2025-05-02	5.4900	5.6400	5.4600	5.6300	+3.683%	488,000	+20.959%
2025-05-01	5.5100	5.5600	5.4100	5.4300	-1.630%	359,589	+25.414%
2025-04-30	5.6900	5.7200	5.5000	5.5200	-4.167%	461,857	+23.370%
2025-04-29	5.7300	5.7850	5.5200	5.7600	-9.291%	782,083	+18.229%
2025-04-28	6.5800	6.6100	6.3200	6.3500	-2.308%	1,021,612	+7.244%
2025-04-25	6.4900	6.5200	6.3200	6.5000	+0.309%	744,436	+4.769%
2025-04-24	6.2500	6.5400	6.2200	6.4800	+3.846%	508,156	+5.093%
2025-04-23	6.2700	6.3399	6.1718	6.2400	+1.794%	618,696	+9.135%
2025-04-22	5.9800	6.1600	5.8300	6.1300	+2.680%	719,788	+11.093%
2025-04-21	5.9900	6.0699	5.9000	5.9700	-0.334%	430,212	+14.070%
2025-04-17	5.9500	6.0700	5.8800	5.9900	+1.182%	580,399	+13.689%
2025-04-16	6.0300	6.1100	5.8350	5.9200	-1.987%	428,590	+15.034%
2025-04-15	6.1500	6.2600	6.0050	6.0400	-1.789%	488,225	+12.748%
2025-04-14	6.0200	6.1950	5.9300	6.1500	+3.275%	1,026,333	+10.732%
2025-04-11	5.9700	6.0550	5.8700	5.9550	+0.591%	675,612	+14.358%
2025-04-10	6.0500	6.1100	5.8300	5.9200	-2.791%	581,319	+15.034%
2025-04-09	5.7500	6.2599	5.7200	6.0900	+2.872%	1,230,193	+11.823%
2025-04-08	5.6000	6.4000	5.5900	5.9200	+11.069%	1,150,041	+15.034%
2025-04-07	5.1600	5.5750	5.0950	5.3300	-1.113%	655,998	+27.767%
2025-04-04	5.0000	5.4250	4.9500	5.3900	+3.257%	488,378	+26.345%
2025-04-03	5.2500	5.3500	5.1350	5.2200	-5.091%	383,889	+30.460%
2025-04-02	5.3900	5.5050	5.3600	5.5000	+0.365%	352,854	+23.818%
2025-04-01	5.4500	5.6100	5.3700	5.4800	0.000%	326,829	+24.270%
2025-03-31	5.4500	5.5800	5.4200	5.4800	-1.261%	254,956	+24.270%
2025-03-28	5.5900	5.6010	5.4300	5.5500	-0.359%	307,228	+22.703%
2025-03-27	5.7300	5.7600	5.5600	5.5700	-2.792%	498,335	+22.262%
2025-03-26	5.8900	5.8900	5.7000	5.7300	-2.716%	248,149	+18.848%
2025-03-25	5.9600	6.0100	5.7400	5.8900	-1.505%	361,304	+15.620%
2025-03-24	5.7200	6.0400	5.7200	5.9800	+6.595%	402,794	+13.880%
2025-03-21	5.5700	5.7200	5.5500	5.6100	-0.532%	597,918	+21.390%
2025-03-20	5.7300	5.7400	5.6250	5.6400	-1.742%	211,745	+20.745%
2025-03-19	5.7800	5.8200	5.6200	5.7400	-0.347%	426,494	+18.641%
2025-03-18	5.6100	5.8050	5.4400	5.7600	+2.309%	341,831	+18.229%
2025-03-17	5.5900	5.7300	5.5600	5.6300	+0.896%	308,086	+20.959%
2025-03-14	5.4700	5.5900	5.3600	5.5800	+2.385%	459,242	+22.043%
2025-03-13	5.9600	5.9900	5.3500	5.4500	-9.015%	514,262	+24.954%
2025-03-12	5.8500	6.1900	5.2700	5.9900	+6.964%	1,231,046	+13.689%
2025-03-11	5.7400	5.7700	5.4300	5.6000	-1.926%	408,372	+21.607%
2025-03-10	5.6500	5.7900	5.5700	5.7100	+0.351%	446,501	+19.264%
2025-03-07	5.7000	5.8300	5.6500	5.6900	-0.350%	528,923	+19.684%
2025-03-06	5.4100	5.7500	5.3600	5.7100	+4.388%	402,597	+19.264%
2025-03-05	5.4500	5.6050	5.4100	5.4700	+0.737%	356,591	+24.497%
2025-03-04	5.2900	5.4750	5.1600	5.4300	+0.742%	572,556	+25.414%
2025-03-03	5.5000	5.6200	5.3800	5.3900	-1.821%	421,963	+26.345%
2025-02-28	5.4000	5.5150	5.3000	5.4900	+1.292%	423,451	+24.044%
2025-02-27	5.5000	5.5600	5.4017	5.4200	-1.633%	279,757	+25.646%
2025-02-26	5.5100	5.7100	5.4300	5.5100	+0.547%	423,250	+23.593%
2025-02-25	5.7000	5.7150	5.4000	5.4800	-3.691%	1,098,089	+24.270%
2025-02-24	5.9700	5.9700	5.6800	5.6900	-3.641%	807,802	+19.684%
2025-02-21	6.2300	6.2500	5.9000	5.9050	-3.513%	577,185	+15.326%
2025-02-20	6.0000	6.1800	5.9400	6.1200	+1.325%	498,204	+11.275%
2025-02-19	5.9500	6.1700	5.7950	6.0400	+0.835%	585,934	+12.748%
2025-02-18	6.1500	6.1900	5.9900	5.9900	-2.443%	383,868	+13.689%
2025-02-14	6.0600	6.2000	6.0500	6.1400	+1.488%	544,840	+10.912%
2025-02-13	6.1500	6.2100	6.0400	6.0500	-0.820%	510,101	+12.562%
2025-02-12	5.9200	6.2500	5.9200	6.1000	+1.161%	679,540	+11.639%
2025-02-11	6.0500	6.0900	5.9400	6.0300	-0.659%	321,559	+12.935%
2025-02-10	5.8800	6.1200	5.8800	6.0700	+3.761%	352,042	+12.191%
2025-02-07	5.8000	5.9600	5.7300	5.8500	+1.036%	230,741	+16.410%
2025-02-06	5.9200	5.9200	5.6400	5.7900	-1.531%	342,819	+17.617%
2025-02-05	5.8300	5.9500	5.8100	5.8800	+0.858%	270,089	+15.816%
2025-02-04	5.8000	5.8500	5.7118	5.8300	+0.865%	230,210	+16.810%
2025-02-03	5.9000	6.0100	5.7500	5.7800	-3.344%	359,275	+17.820%
2025-01-31	6.1600	6.1800	5.9200	5.9800	-2.922%	505,579	+13.880%
2025-01-30	6.2900	6.3650	6.1400	6.1600	-1.597%	313,021	+10.552%
2025-01-29	6.1700	6.3750	6.1300	6.2600	+0.968%	307,103	+8.786%
2025-01-28	6.3600	6.4000	6.1400	6.2000	-2.208%	302,159	+9.839%
2025-01-27	6.3500	6.5332	6.3100	6.3400	-1.705%	257,673	+7.413%
2025-01-24	6.4900	6.6100	6.3950	6.4500	-0.309%	260,421	+5.581%
2025-01-23	6.3400	6.5200	6.2750	6.4700	+1.252%	293,900	+5.255%
2025-01-22	6.3500	6.4150	6.2800	6.3900	+1.108%	311,228	+6.573%
2025-01-21	6.2900	6.3900	6.1650	6.3200	+1.526%	296,968	+7.753%
2025-01-17	6.2937	6.4000	6.1900	6.2250	-0.240%	273,674	+9.398%
2025-01-16	6.3500	6.3990	6.1600	6.2400	-1.732%	275,451	+9.135%
2025-01-15	6.4900	6.5800	6.3500	6.3500	+0.316%	246,716	+7.244%
2025-01-14	6.1300	6.4500	6.1300	6.3300	+4.455%	391,372	+7.583%
2025-01-13	6.1400	6.1700	6.0000	6.0600	-2.415%	318,775	+12.376%
2025-01-10	6.1700	6.3100	6.0500	6.2100	-1.115%	310,350	+9.662%
2025-01-08	6.2200	6.3300	6.0900	6.2800	-0.159%	304,714	+8.439%
2025-01-07	6.4700	6.5500	6.2200	6.2900	-1.719%	571,577	+8.267%
2025-01-06	6.4300	6.5000	6.2900	6.4000	+1.106%	592,966	+6.406%
2025-01-03	6.2600	6.4500	6.1800	6.3300	+1.442%	300,146	+7.583%
2025-01-02	6.1400	6.3750	6.0100	6.2400	+3.827%	685,706	+9.135%
2024-12-31	5.9500	6.1800	5.8400	6.0100	+1.520%	382,669	+13.311%
2024-12-30	5.8500	5.9400	5.7500	5.9200	-0.169%	384,137	+15.034%
2024-12-27	6.0000	6.1000	5.8000	5.9300	-2.145%	309,029	+14.840%
2024-12-26	5.9600	6.3300	5.9200	6.0600	+1.000%	300,335	+12.376%
2024-12-24	5.9400	6.1100	5.8800	6.0000	+1.010%	158,705	+13.500%
2024-12-23	5.9200	6.0100	5.7400	5.9400	+0.508%	377,876	+14.646%
2024-12-20	5.8800	6.0500	5.7100	5.9100	-1.990%	493,497	+15.228%
2024-12-19	5.7900	6.1600	5.6401	6.0300	+5.236%	1,170,993	+12.935%
2024-12-18	6.1000	6.2250	5.6150	5.7300	-5.911%	447,986	+18.848%
2024-12-17	6.1600	6.1871	5.9700	6.0900	-1.456%	440,419	+11.823%
2024-12-16	6.1400	6.4300	6.0701	6.1800	0.000%	374,377	+10.194%
2024-12-13	6.1800	6.3400	5.9400	6.1800	+0.488%	427,854	+10.194%
2024-12-12	6.2600	6.3500	6.1100	6.1500	-2.690%	496,303	+10.732%
2024-12-11	6.3300	6.5200	6.0100	6.3200	-2.318%	520,452	+7.753%
2024-12-10	6.9400	7.1100	6.2400	6.4700	-6.772%	1,314,902	+5.255%
2024-12-09	6.9700	7.2500	6.8400	6.9400	-0.287%	410,492	-1.873%
2024-12-06	6.7500	7.1500	6.7500	6.9600	+4.348%	350,605	-2.155%
2024-12-05	6.7000	6.9000	6.6400	6.6700	-0.448%	388,856	+2.099%
2024-12-04	6.6400	6.7200	6.4641	6.7000	+0.904%	405,897	+1.642%
2024-12-03	7.0900	7.1500	6.5400	6.6400	-7.133%	477,787	+2.560%
2024-12-02	7.2600	7.3000	7.0600	7.1500	-1.786%	627,109	-4.755%
2024-11-29	7.3600	7.4000	7.1240	7.2800	-1.087%	265,160	-6.456%
2024-11-27	7.0500	7.5550	7.0500	7.3600	+4.694%	435,339	-7.473%
2024-11-26	7.4000	7.4000	6.9301	7.0300	-3.830%	771,080	-3.129%
2024-11-25	6.5900	7.3900	6.5500	7.3100	+12.809%	1,013,502	-6.840%
2024-11-22	6.3800	6.5800	6.3400	6.4800	+3.349%	312,337	+5.093%
2024-11-21	6.2600	6.4400	6.2000	6.2700	+0.320%	323,510	+8.612%
2024-11-20	6.2100	6.3150	6.0200	6.2500	-0.160%	504,824	+8.960%
2024-11-19	6.0300	6.2900	6.0300	6.2600	+1.294%	543,054	+8.786%
2024-11-18	5.9400	6.2000	5.9300	6.1800	+4.040%	573,077	+10.194%
2024-11-15	6.3300	6.3400	5.9000	5.9400	-5.714%	768,628	+14.646%
2024-11-14	6.5900	6.7000	6.2800	6.3000	-4.690%	593,527	+8.095%
2024-11-13	7.0000	7.2000	6.5200	6.6100	-6.374%	517,538	+3.026%
2024-11-12	7.4500	7.6100	7.0500	7.0600	-6.366%	423,786	-3.541%
2024-11-11	7.6100	7.8900	7.3153	7.5400	-0.396%	610,854	-9.682%
2024-11-08	7.6200	7.7200	6.9000	7.5700	-0.786%	725,403	-10.040%
2024-11-07	7.7800	7.9700	7.6046	7.6300	-1.166%	671,015	-10.747%
2024-11-06	7.6000	7.8800	7.2600	7.7200	+6.630%	676,107	-11.788%
2024-11-05	7.0000	7.2700	6.8000	7.2400	+3.429%	439,598	-5.939%
2024-11-04	7.1500	7.2100	6.8801	7.0000	-2.913%	452,523	-2.714%
2024-11-01	7.3000	7.5100	7.1550	7.2100	-0.139%	408,457	-5.548%
2024-10-31	7.0400	7.3500	6.8000	7.2200	+1.977%	513,835	-5.679%
2024-10-30	7.0600	7.4300	6.9400	7.0800	-0.422%	571,968	-3.814%
2024-10-29	6.9800	7.2750	6.9400	7.1100	+1.282%	501,868	-4.219%
2024-10-28	6.8000	7.1500	6.7900	7.0200	+3.693%	535,952	-2.991%
2024-10-25	6.6000	6.8000	6.5900	6.7700	+2.731%	371,687	+0.591%
2024-10-24	6.6000	6.7500	6.5200	6.5900	-0.303%	358,375	+3.338%
2024-10-23	6.6200	6.7153	6.5000	6.6100	-0.602%	362,772	+3.026%
2024-10-22	6.8800	6.9496	6.6300	6.6500	-3.343%	404,082	+2.406%
2024-10-21	6.9200	6.9900	6.8100	6.8800	-0.578%	329,848	-1.017%
2024-10-18	7.0600	7.1500	6.8100	6.9200	-2.122%	391,692	-1.590%
2024-10-17	6.8700	7.1100	6.7100	7.0700	+3.971%	395,526	-3.678%
2024-10-16	6.8400	6.9201	6.7500	6.8000	+0.890%	358,732	+0.147%
2024-10-15	6.6700	6.8100	6.5200	6.7400	-0.148%	406,280	+1.039%
2024-10-14	6.8300	6.8300	6.4600	6.7500	-1.747%	366,890	+0.889%
2024-10-11	6.6100	6.9200	6.5600	6.8700	+4.091%	335,870	-0.873%
2024-10-10	6.5100	6.7200	6.4200	6.6000	+0.917%	463,220	+3.182%
2024-10-09	6.6200	6.7500	6.5100	6.5400	-1.949%	388,008	+4.128%
2024-10-08	6.9800	7.0000	6.6350	6.6700	-3.052%	497,638	+2.099%
2024-10-07	6.9900	7.0100	6.8100	6.8800	-1.433%	382,339	-1.017%
2024-10-04	7.0500	7.2200	6.9600	6.9800	+0.287%	498,877	-2.436%
2024-10-03	6.8700	7.0100	6.8000	6.9600	+0.578%	471,093	-2.155%
2024-10-02	7.0000	7.1000	6.8500	6.9200	-0.717%	465,223	-1.590%
2024-10-01	6.7500	6.9800	6.6301	6.9700	+3.259%	786,218	-2.296%
2024-09-30	6.9400	7.0150	6.7300	6.7500	-3.017%	470,334	+0.889%
2024-09-27	7.0100	7.3100	6.9000	6.9600	+0.288%	522,247	-2.155%
2024-09-26	6.8600	7.0266	6.8000	6.9400	+2.815%	717,280	-1.873%
2024-09-25	8.0000	8.0000	6.7001	6.7500	-15.730%	1,462,475	+0.889%
2024-09-24	8.4100	8.4400	7.9400	8.0100	-4.982%	672,844	-14.981%
2024-09-23	8.3600	8.5400	8.1700	8.4300	0.000%	704,826	-19.217%
2024-09-20	8.5300	8.6650	8.3300	8.4300	-1.172%	1,002,825	-19.217%
2024-09-19	8.2600	8.7500	8.0900	8.5300	+7.026%	896,604	-20.164%
2024-09-18	7.9000	8.1700	7.8314	7.9700	+1.142%	609,491	-14.555%
2024-09-17	8.1000	8.1700	7.8000	7.8800	-1.377%	631,544	-13.579%
2024-09-16	7.8700	8.1800	7.8700	7.9900	+1.139%	473,606	-14.768%
2024-09-13	7.9700	8.0600	7.8300	7.9000	+0.381%	512,202	-13.797%
2024-09-12	7.5400	7.9300	7.4200	7.8700	+4.794%	594,903	-13.469%
2024-09-11	7.5500	7.6800	7.4700	7.5100	-0.530%	492,906	-9.321%
2024-09-10	8.0000	8.0100	7.5400	7.5500	-5.270%	588,745	-9.801%
2024-09-09	7.7100	8.1300	7.7000	7.9700	+3.372%	597,968	-14.555%
2024-09-06	8.0100	8.0400	7.6310	7.7100	-3.262%	679,465	-11.673%
2024-09-05	7.8800	8.0000	7.7200	7.9700	+1.529%	508,857	-14.555%
2024-09-04	7.5700	8.0250	7.5429	7.8500	+1.684%	840,012	-13.248%
2024-09-03	8.9500	8.9500	7.6600	7.7200	-14.507%	1,932,542	-11.788%
2024-08-30	9.2700	9.2800	8.9600	9.0300	-1.634%	526,819	-24.585%
2024-08-29	9.2500	9.4700	9.1600	9.1800	-0.326%	505,564	-25.817%
2024-08-28	9.3200	9.3900	9.0200	9.2100	-1.286%	724,128	-26.059%
2024-08-27	9.3800	9.5500	9.2133	9.3300	-0.850%	557,367	-27.010%
2024-08-26	9.5300	9.6000	8.9100	9.4100	-0.843%	890,625	-27.630%
2024-08-23	9.3700	9.8000	9.1000	9.4900	+1.606%	2,014,792	-28.240%
2024-08-22	9.4500	9.7200	8.8200	9.3400	-4.888%	2,531,233	-27.088%
2024-08-21	9.0000	9.8900	8.8100	9.8200	+11.023%	3,784,477	-30.652%
2024-08-20	10.2100	10.4650	8.8100	8.8450	-15.278%	2,591,958	-23.007%
2024-08-19	10.5300	10.7700	9.5604	10.4400	-0.477%	3,955,987	-34.770%
2024-08-16	10.0100	11.9100	9.6600	10.4900	+9.044%	9,944,627	-35.081%
2024-08-15	6.9500	9.7000	6.8000	9.6200	-19.632%	16,650,757	-29.210%
2024-08-14	9.5800	12.8300	9.2220	11.9700	+26.935%	13,151,079	-43.108%
2024-08-13	9.2600	9.5000	8.8500	9.4300	+2.723%	772,731	-27.784%
2024-08-12	8.8000	9.5900	8.7850	9.1800	+5.639%	610,994	-25.817%
2024-08-09	9.2500	9.3550	8.6600	8.6900	-5.338%	403,161	-21.634%
2024-08-08	8.8500	9.5450	8.7700	9.1800	+5.517%	1,003,701	-25.817%
2024-08-07	8.7200	9.1000	8.4900	8.7000	+1.814%	1,203,900	-21.724%
2024-08-06	8.2700	8.6900	8.2500	8.5450	+3.827%	445,186	-20.304%
2024-08-05	8.2400	8.4000	7.9600	8.2300	-5.402%	709,593	-17.254%

.dark-mode .BzVnFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BzVnFg{ color: #333333; background-color: white; border: 2px solid #333333; }SIGASIGA Technologies Inc.stock NASDAQ

SIGA
SIGA Technologies Inc.
stock NASDAQ