Dark

SIGA
SIGA Technologies Inc.
stock NASDAQ

At Close

Oct 17, 2025 3:59:57 PM EDT

8.30USD-0.599%(-0.05)281,315

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 16, 2025 8:35:30 AM EDT

8.42USD+0.838%(+0.07)0

After-hours

Oct 17, 2025 4:51:30 PM EDT

8.44USD+1.687%(+0.14)400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	8.2700	8.4000	8.2300	8.3000	-0.599%	281,315	0.000%
2025-10-16	8.3600	8.4700	8.2400	8.3500	-0.713%	565,185	-0.599%
2025-10-15	8.2800	8.4200	8.2300	8.4100	+2.686%	267,361	-1.308%
2025-10-14	8.1400	8.2600	8.0800	8.1900	-0.967%	355,233	+1.343%
2025-10-13	8.2300	8.3700	8.2300	8.2700	+0.364%	291,333	+0.363%
2025-10-10	8.4500	8.4600	8.2000	8.2400	-2.427%	292,402	+0.728%
2025-10-09	8.3000	8.4550	8.2800	8.4450	+1.993%	242,441	-1.717%
2025-10-08	8.4900	8.5400	8.2500	8.2800	-1.896%	303,719	+0.242%
2025-10-07	8.1900	8.5599	8.1500	8.4400	+2.552%	517,132	-1.659%
2025-10-06	8.9500	8.9500	8.2100	8.2300	-8.045%	645,278	+0.851%
2025-10-03	9.0400	9.1700	8.9000	8.9500	0.000%	422,380	-7.263%
2025-10-02	9.2500	9.2500	8.9000	8.9500	-3.034%	456,358	-7.263%
2025-10-01	9.0750	9.2900	8.8950	9.2300	+0.874%	592,400	-10.076%
2025-09-30	8.9600	9.1800	8.9600	9.1500	+2.121%	472,176	-9.290%
2025-09-29	9.1600	9.2200	8.9224	8.9600	-2.183%	418,424	-7.366%
2025-09-26	8.8700	9.1700	8.8350	9.1600	+4.328%	516,547	-9.389%
2025-09-25	8.8300	8.9200	8.7200	8.7800	-1.459%	253,141	-5.467%
2025-09-24	9.0300	9.1990	8.8600	8.9100	-1.656%	427,189	-6.846%
2025-09-23	9.3300	9.4500	9.0200	9.0600	-3.308%	464,195	-8.389%
2025-09-22	8.8200	9.3800	8.8200	9.3700	+6.720%	549,130	-11.419%
2025-09-19	8.9500	8.9999	8.7800	8.7800	-1.015%	828,242	-5.467%
2025-09-18	8.7000	8.8700	8.6400	8.8700	+2.425%	264,969	-6.426%
2025-09-17	9.0000	9.0300	8.5600	8.6600	-3.671%	436,392	-4.157%
2025-09-16	9.0000	9.1300	8.9300	8.9900	-0.111%	617,612	-7.675%
2025-09-15	8.9300	9.1600	8.8701	9.0000	+0.897%	547,103	-7.778%
2025-09-12	9.0100	9.0400	8.8000	8.9200	-1.654%	399,789	-6.951%
2025-09-11	8.7400	9.0900	8.6300	9.0700	+4.014%	566,017	-8.490%
2025-09-10	8.8000	8.8000	8.4920	8.7200	-0.457%	538,690	-4.817%
2025-09-09	8.5700	8.9200	8.5450	8.7600	+1.155%	736,354	-5.251%
2025-09-08	8.4300	8.7100	8.3350	8.6600	+2.850%	572,054	-4.157%
2025-09-05	8.4800	8.5300	8.3100	8.4200	-0.824%	383,465	-1.425%
2025-09-04	8.5500	8.5800	8.3350	8.4900	-1.394%	545,083	-2.238%
2025-09-03	8.6400	8.8000	8.4500	8.6100	-0.232%	455,347	-3.600%
2025-09-02	8.3900	8.8200	8.3900	8.6300	+2.861%	819,746	-3.824%
2025-08-29	8.2500	8.3900	8.2300	8.3900	+2.192%	354,806	-1.073%
2025-08-28	8.3000	8.3760	8.1916	8.2100	-0.485%	324,068	+1.096%
2025-08-27	8.4500	8.4700	8.2000	8.2500	-2.827%	440,376	+0.606%
2025-08-26	8.7000	8.7269	8.3700	8.4900	-2.414%	556,297	-2.238%
2025-08-25	9.1500	9.2000	8.6600	8.7000	-4.710%	429,639	-4.598%
2025-08-22	8.7800	9.1300	8.6400	9.1300	+4.343%	861,197	-9.091%
2025-08-21	8.7300	8.9100	8.6890	8.7500	-0.342%	471,402	-5.143%
2025-08-20	8.7500	8.8900	8.6900	8.7800	+0.114%	364,976	-5.467%
2025-08-19	8.9200	9.1400	8.7600	8.7700	-1.682%	482,508	-5.359%
2025-08-18	8.5400	9.0824	8.5400	8.9200	+4.941%	612,804	-6.951%
2025-08-15	8.6000	8.6189	8.3900	8.5000	-0.932%	468,228	-2.353%
2025-08-14	8.6800	8.7500	8.4701	8.5800	-2.278%	507,609	-3.263%
2025-08-13	9.3000	9.3600	8.7400	8.7800	-5.591%	1,020,871	-5.467%
2025-08-12	9.4200	9.5225	9.1200	9.3000	-1.899%	749,557	-10.753%
2025-08-11	9.0900	9.6200	9.0250	9.4800	+5.804%	1,421,910	-12.447%
2025-08-08	8.5600	9.1100	8.5000	8.9600	+4.795%	832,167	-7.366%
2025-08-07	7.3800	8.7700	7.3800	8.5500	+17.769%	1,359,242	-2.924%
2025-08-06	6.9900	7.8000	6.8850	7.2600	+10.000%	1,347,166	+14.325%
2025-08-05	6.6900	6.6900	6.5150	6.6000	-0.752%	472,938	+25.758%
2025-08-04	6.5300	6.6600	6.4800	6.6500	+2.941%	282,392	+24.812%
2025-08-01	6.5200	6.5700	6.3750	6.4600	-2.269%	409,576	+28.483%
2025-07-31	6.6200	6.6566	6.5200	6.6100	-0.900%	287,259	+25.567%
2025-07-30	7.0700	7.1050	6.6450	6.6700	-4.850%	350,386	+24.438%
2025-07-29	7.1800	7.2100	7.0000	7.0100	-2.774%	387,159	+18.402%
2025-07-28	7.1800	7.3200	7.1400	7.2100	+0.980%	457,588	+15.118%
2025-07-25	7.0500	7.2200	6.9700	7.1400	+1.133%	286,895	+16.246%
2025-07-24	7.1600	7.2550	7.0600	7.0600	-1.397%	387,479	+17.564%
2025-07-23	6.9100	7.1700	6.9000	7.1600	+4.526%	395,853	+15.922%
2025-07-22	6.8600	6.9000	6.8000	6.8500	0.000%	274,222	+21.168%
2025-07-21	6.6200	6.8700	6.6000	6.8500	+3.631%	321,949	+21.168%
2025-07-18	6.7700	6.7800	6.6000	6.6100	-1.343%	274,154	+25.567%
2025-07-17	6.8100	6.8500	6.6900	6.7000	-1.180%	306,500	+23.881%
2025-07-16	6.7400	6.8300	6.6998	6.7800	+1.194%	221,381	+22.419%
2025-07-15	6.8600	6.9000	6.6800	6.7000	-2.332%	257,116	+23.881%
2025-07-14	6.8200	6.9100	6.7300	6.8600	+1.329%	371,490	+20.991%
2025-07-11	6.7700	6.8750	6.7000	6.7700	-1.884%	329,355	+22.600%
2025-07-10	6.9200	7.0700	6.8800	6.9000	0.000%	367,873	+20.290%
2025-07-09	6.8000	6.9400	6.8000	6.9000	+1.920%	416,347	+20.290%
2025-07-08	6.7700	6.8300	6.6900	6.7700	+0.594%	318,576	+22.600%
2025-07-07	6.7350	6.8850	6.6400	6.7300	+0.598%	370,925	+23.328%
2025-07-03	6.7200	6.7300	6.5750	6.6900	+0.150%	209,179	+24.066%
2025-07-02	6.5300	6.7000	6.4730	6.6800	+2.928%	358,115	+24.251%
2025-07-01	6.5000	6.6000	6.3400	6.4900	-0.460%	359,458	+27.889%
2025-06-30	6.5000	6.8100	6.4000	6.5200	+0.929%	474,885	+27.301%
2025-06-27	6.5600	6.6150	6.3800	6.4600	-1.524%	915,826	+28.483%
2025-06-26	6.4800	6.5950	6.3950	6.5600	+1.863%	332,386	+26.524%
2025-06-25	6.3900	6.5550	6.2950	6.4400	+0.625%	317,119	+28.882%
2025-06-24	6.2400	6.4350	6.2200	6.4000	+3.393%	258,843	+29.688%
2025-06-23	6.1100	6.2500	6.0100	6.1900	+1.144%	323,106	+34.087%
2025-06-20	6.4900	6.4900	6.1120	6.1200	-4.673%	437,863	+35.621%
2025-06-18	6.2900	6.4200	6.1800	6.4200	+1.905%	317,037	+29.283%
2025-06-17	6.4800	6.6300	6.2500	6.3000	-3.077%	457,839	+31.746%
2025-06-16	6.3900	6.5299	6.3500	6.5000	+2.201%	265,346	+27.692%
2025-06-13	6.4400	6.5700	6.2800	6.3600	-1.242%	502,961	+30.503%
2025-06-12	6.2700	6.5550	6.2300	6.4400	+1.577%	433,891	+28.882%
2025-06-11	6.2500	6.3500	6.1900	6.3400	+1.929%	367,744	+30.915%
2025-06-10	6.1000	6.2500	6.0500	6.2200	+2.640%	453,006	+33.441%
2025-06-09	6.0500	6.1250	5.9900	6.0600	+0.498%	344,863	+36.964%
2025-06-06	5.9700	6.1400	5.9450	6.0300	+2.551%	385,583	+37.645%
2025-06-05	6.1700	6.2100	5.8600	5.8800	-4.390%	585,698	+41.156%
2025-06-04	6.2100	6.2700	6.1400	6.1500	-0.806%	548,793	+34.959%
2025-06-03	6.0800	6.2700	6.0300	6.2000	+1.974%	422,206	+33.871%
2025-06-02	5.9700	6.2100	5.9000	6.0800	+1.672%	451,112	+36.513%
2025-05-30	6.1100	6.1100	5.9500	5.9800	-2.922%	299,750	+38.796%
2025-05-29	6.1400	6.2000	6.0600	6.1600	+1.149%	335,959	+34.740%
2025-05-28	6.0600	6.2250	5.9900	6.0900	+0.164%	389,503	+36.289%
2025-05-27	6.0000	6.1100	5.8700	6.0800	+2.876%	387,886	+36.513%
2025-05-23	5.7400	6.0200	5.7100	5.9100	+1.199%	479,586	+40.440%
2025-05-22	6.1000	6.1500	5.8200	5.8400	-4.731%	338,667	+42.123%
2025-05-21	6.1700	6.1900	6.0000	6.1300	-1.129%	513,164	+35.400%
2025-05-20	6.0700	6.2200	5.9750	6.2000	+2.226%	363,823	+33.871%
2025-05-19	5.9600	6.1000	5.9546	6.0650	+1.252%	613,934	+36.851%
2025-05-16	5.9100	6.0170	5.8800	5.9900	+1.182%	425,865	+38.564%
2025-05-15	5.9200	6.0300	5.8700	5.9200	-0.169%	402,205	+40.203%
2025-05-14	5.9500	5.9800	5.7800	5.9300	-0.168%	554,292	+39.966%
2025-05-13	5.9700	6.0300	5.8600	5.9400	0.000%	447,198	+39.731%
2025-05-12	5.7700	5.9800	5.7163	5.9400	+4.947%	646,791	+39.731%
2025-05-09	5.4000	5.6850	5.3437	5.6600	+4.044%	583,982	+46.643%
2025-05-08	5.3150	5.4950	5.2600	5.4400	+3.619%	536,529	+52.574%
2025-05-07	5.3000	5.3300	5.2200	5.2500	-0.380%	397,602	+58.095%
2025-05-06	5.3600	5.3600	5.2050	5.2700	-2.407%	543,633	+57.495%
2025-05-05	5.5800	5.5800	5.3850	5.4000	-4.085%	373,789	+53.704%
2025-05-02	5.4900	5.6400	5.4600	5.6300	+3.683%	488,000	+47.425%
2025-05-01	5.5100	5.5600	5.4100	5.4300	-1.630%	359,589	+52.855%
2025-04-30	5.6900	5.7200	5.5000	5.5200	-4.167%	461,857	+50.362%
2025-04-29	5.7300	5.7850	5.5200	5.7600	-9.291%	782,083	+44.097%
2025-04-28	6.5800	6.6100	6.3200	6.3500	-2.308%	1,021,612	+30.709%
2025-04-25	6.4900	6.5200	6.3200	6.5000	+0.309%	744,436	+27.692%
2025-04-24	6.2500	6.5400	6.2200	6.4800	+3.846%	508,156	+28.086%
2025-04-23	6.2700	6.3399	6.1718	6.2400	+1.794%	618,696	+33.013%
2025-04-22	5.9800	6.1600	5.8300	6.1300	+2.680%	719,788	+35.400%
2025-04-21	5.9900	6.0699	5.9000	5.9700	-0.334%	430,212	+39.028%
2025-04-17	5.9500	6.0700	5.8800	5.9900	+1.182%	580,399	+38.564%
2025-04-16	6.0300	6.1100	5.8350	5.9200	-1.987%	428,590	+40.203%
2025-04-15	6.1500	6.2600	6.0050	6.0400	-1.789%	488,225	+37.417%
2025-04-14	6.0200	6.1950	5.9300	6.1500	+3.275%	1,026,333	+34.959%
2025-04-11	5.9700	6.0550	5.8700	5.9550	+0.591%	675,612	+39.379%
2025-04-10	6.0500	6.1100	5.8300	5.9200	-2.791%	581,319	+40.203%
2025-04-09	5.7500	6.2599	5.7200	6.0900	+2.872%	1,230,193	+36.289%
2025-04-08	5.6000	6.4000	5.5900	5.9200	+11.069%	1,150,041	+40.203%
2025-04-07	5.1600	5.5750	5.0950	5.3300	-1.113%	655,998	+55.722%
2025-04-04	5.0000	5.4250	4.9500	5.3900	+3.257%	488,378	+53.989%
2025-04-03	5.2500	5.3500	5.1350	5.2200	-5.091%	383,889	+59.004%
2025-04-02	5.3900	5.5050	5.3600	5.5000	+0.365%	352,854	+50.909%
2025-04-01	5.4500	5.6100	5.3700	5.4800	0.000%	326,829	+51.460%
2025-03-31	5.4500	5.5800	5.4200	5.4800	-1.261%	254,956	+51.460%
2025-03-28	5.5900	5.6010	5.4300	5.5500	-0.359%	307,228	+49.550%
2025-03-27	5.7300	5.7600	5.5600	5.5700	-2.792%	498,335	+49.013%
2025-03-26	5.8900	5.8900	5.7000	5.7300	-2.716%	248,149	+44.852%
2025-03-25	5.9600	6.0100	5.7400	5.8900	-1.505%	361,304	+40.917%
2025-03-24	5.7200	6.0400	5.7200	5.9800	+6.595%	402,794	+38.796%
2025-03-21	5.5700	5.7200	5.5500	5.6100	-0.532%	597,918	+47.950%
2025-03-20	5.7300	5.7400	5.6250	5.6400	-1.742%	211,745	+47.163%
2025-03-19	5.7800	5.8200	5.6200	5.7400	-0.347%	426,494	+44.599%
2025-03-18	5.6100	5.8050	5.4400	5.7600	+2.309%	341,831	+44.097%
2025-03-17	5.5900	5.7300	5.5600	5.6300	+0.896%	308,086	+47.425%
2025-03-14	5.4700	5.5900	5.3600	5.5800	+2.385%	459,242	+48.746%
2025-03-13	5.9600	5.9900	5.3500	5.4500	-9.015%	514,262	+52.294%
2025-03-12	5.8500	6.1900	5.2700	5.9900	+6.964%	1,231,046	+38.564%
2025-03-11	5.7400	5.7700	5.4300	5.6000	-1.926%	408,372	+48.214%
2025-03-10	5.6500	5.7900	5.5700	5.7100	+0.351%	446,501	+45.359%
2025-03-07	5.7000	5.8300	5.6500	5.6900	-0.350%	528,923	+45.870%
2025-03-06	5.4100	5.7500	5.3600	5.7100	+4.388%	402,597	+45.359%
2025-03-05	5.4500	5.6050	5.4100	5.4700	+0.737%	356,591	+51.737%
2025-03-04	5.2900	5.4750	5.1600	5.4300	+0.742%	572,556	+52.855%
2025-03-03	5.5000	5.6200	5.3800	5.3900	-1.821%	421,963	+53.989%
2025-02-28	5.4000	5.5150	5.3000	5.4900	+1.292%	423,451	+51.184%
2025-02-27	5.5000	5.5600	5.4017	5.4200	-1.633%	279,757	+53.137%
2025-02-26	5.5100	5.7100	5.4300	5.5100	+0.547%	423,250	+50.635%
2025-02-25	5.7000	5.7150	5.4000	5.4800	-3.691%	1,098,089	+51.460%
2025-02-24	5.9700	5.9700	5.6800	5.6900	-3.641%	807,802	+45.870%
2025-02-21	6.2300	6.2500	5.9000	5.9050	-3.513%	577,185	+40.559%
2025-02-20	6.0000	6.1800	5.9400	6.1200	+1.325%	498,204	+35.621%
2025-02-19	5.9500	6.1700	5.7950	6.0400	+0.835%	585,934	+37.417%
2025-02-18	6.1500	6.1900	5.9900	5.9900	-2.443%	383,868	+38.564%
2025-02-14	6.0600	6.2000	6.0500	6.1400	+1.488%	544,840	+35.179%
2025-02-13	6.1500	6.2100	6.0400	6.0500	-0.820%	510,101	+37.190%
2025-02-12	5.9200	6.2500	5.9200	6.1000	+1.161%	679,540	+36.066%
2025-02-11	6.0500	6.0900	5.9400	6.0300	-0.659%	321,559	+37.645%
2025-02-10	5.8800	6.1200	5.8800	6.0700	+3.761%	352,042	+36.738%
2025-02-07	5.8000	5.9600	5.7300	5.8500	+1.036%	230,741	+41.880%
2025-02-06	5.9200	5.9200	5.6400	5.7900	-1.531%	342,819	+43.351%
2025-02-05	5.8300	5.9500	5.8100	5.8800	+0.858%	270,089	+41.156%
2025-02-04	5.8000	5.8500	5.7118	5.8300	+0.865%	230,210	+42.367%
2025-02-03	5.9000	6.0100	5.7500	5.7800	-3.344%	359,275	+43.599%
2025-01-31	6.1600	6.1800	5.9200	5.9800	-2.922%	505,579	+38.796%
2025-01-30	6.2900	6.3650	6.1400	6.1600	-1.597%	313,021	+34.740%
2025-01-29	6.1700	6.3750	6.1300	6.2600	+0.968%	307,103	+32.588%
2025-01-28	6.3600	6.4000	6.1400	6.2000	-2.208%	302,159	+33.871%
2025-01-27	6.3500	6.5332	6.3100	6.3400	-1.705%	257,673	+30.915%
2025-01-24	6.4900	6.6100	6.3950	6.4500	-0.309%	260,421	+28.682%
2025-01-23	6.3400	6.5200	6.2750	6.4700	+1.252%	293,900	+28.284%
2025-01-22	6.3500	6.4150	6.2800	6.3900	+1.108%	311,228	+29.890%
2025-01-21	6.2900	6.3900	6.1650	6.3200	+1.526%	296,968	+31.329%
2025-01-17	6.2937	6.4000	6.1900	6.2250	-0.240%	273,674	+33.333%
2025-01-16	6.3500	6.3990	6.1600	6.2400	-1.732%	275,451	+33.013%
2025-01-15	6.4900	6.5800	6.3500	6.3500	+0.316%	246,716	+30.709%
2025-01-14	6.1300	6.4500	6.1300	6.3300	+4.455%	391,372	+31.122%
2025-01-13	6.1400	6.1700	6.0000	6.0600	-2.415%	318,775	+36.964%
2025-01-10	6.1700	6.3100	6.0500	6.2100	-1.115%	310,350	+33.655%
2025-01-08	6.2200	6.3300	6.0900	6.2800	-0.159%	304,714	+32.166%
2025-01-07	6.4700	6.5500	6.2200	6.2900	-1.719%	571,577	+31.955%
2025-01-06	6.4300	6.5000	6.2900	6.4000	+1.106%	592,966	+29.688%
2025-01-03	6.2600	6.4500	6.1800	6.3300	+1.442%	300,146	+31.122%
2025-01-02	6.1400	6.3750	6.0100	6.2400	+3.827%	685,706	+33.013%
2024-12-31	5.9500	6.1800	5.8400	6.0100	+1.520%	382,669	+38.103%
2024-12-30	5.8500	5.9400	5.7500	5.9200	-0.169%	384,137	+40.203%
2024-12-27	6.0000	6.1000	5.8000	5.9300	-2.145%	309,029	+39.966%
2024-12-26	5.9600	6.3300	5.9200	6.0600	+1.000%	300,335	+36.964%
2024-12-24	5.9400	6.1100	5.8800	6.0000	+1.010%	158,705	+38.333%
2024-12-23	5.9200	6.0100	5.7400	5.9400	+0.508%	377,876	+39.731%
2024-12-20	5.8800	6.0500	5.7100	5.9100	-1.990%	493,497	+40.440%
2024-12-19	5.7900	6.1600	5.6401	6.0300	+5.236%	1,170,993	+37.645%
2024-12-18	6.1000	6.2250	5.6150	5.7300	-5.911%	447,986	+44.852%
2024-12-17	6.1600	6.1871	5.9700	6.0900	-1.456%	440,419	+36.289%
2024-12-16	6.1400	6.4300	6.0701	6.1800	0.000%	374,377	+34.304%
2024-12-13	6.1800	6.3400	5.9400	6.1800	+0.488%	427,854	+34.304%
2024-12-12	6.2600	6.3500	6.1100	6.1500	-2.690%	496,303	+34.959%
2024-12-11	6.3300	6.5200	6.0100	6.3200	-2.318%	520,452	+31.329%
2024-12-10	6.9400	7.1100	6.2400	6.4700	-6.772%	1,314,902	+28.284%
2024-12-09	6.9700	7.2500	6.8400	6.9400	-0.287%	410,492	+19.597%
2024-12-06	6.7500	7.1500	6.7500	6.9600	+4.348%	350,605	+19.253%
2024-12-05	6.7000	6.9000	6.6400	6.6700	-0.448%	388,856	+24.438%
2024-12-04	6.6400	6.7200	6.4641	6.7000	+0.904%	405,897	+23.881%
2024-12-03	7.0900	7.1500	6.5400	6.6400	-7.133%	477,787	+25.000%
2024-12-02	7.2600	7.3000	7.0600	7.1500	-1.786%	627,109	+16.084%
2024-11-29	7.3600	7.4000	7.1240	7.2800	-1.087%	265,160	+14.011%
2024-11-27	7.0500	7.5550	7.0500	7.3600	+4.694%	435,339	+12.772%
2024-11-26	7.4000	7.4000	6.9301	7.0300	-3.830%	771,080	+18.065%
2024-11-25	6.5900	7.3900	6.5500	7.3100	+12.809%	1,013,502	+13.543%
2024-11-22	6.3800	6.5800	6.3400	6.4800	+3.349%	312,337	+28.086%
2024-11-21	6.2600	6.4400	6.2000	6.2700	+0.320%	323,510	+32.376%
2024-11-20	6.2100	6.3150	6.0200	6.2500	-0.160%	504,824	+32.800%
2024-11-19	6.0300	6.2900	6.0300	6.2600	+1.294%	543,054	+32.588%
2024-11-18	5.9400	6.2000	5.9300	6.1800	+4.040%	573,077	+34.304%
2024-11-15	6.3300	6.3400	5.9000	5.9400	-5.714%	768,628	+39.731%
2024-11-14	6.5900	6.7000	6.2800	6.3000	-4.690%	593,527	+31.746%
2024-11-13	7.0000	7.2000	6.5200	6.6100	-6.374%	517,538	+25.567%
2024-11-12	7.4500	7.6100	7.0500	7.0600	-6.366%	423,786	+17.564%
2024-11-11	7.6100	7.8900	7.3153	7.5400	-0.396%	610,854	+10.080%
2024-11-08	7.6200	7.7200	6.9000	7.5700	-0.786%	725,403	+9.643%
2024-11-07	7.7800	7.9700	7.6046	7.6300	-1.166%	671,015	+8.781%
2024-11-06	7.6000	7.8800	7.2600	7.7200	+6.630%	676,107	+7.513%
2024-11-05	7.0000	7.2700	6.8000	7.2400	+3.429%	439,598	+14.641%
2024-11-04	7.1500	7.2100	6.8801	7.0000	-2.913%	452,523	+18.571%
2024-11-01	7.3000	7.5100	7.1550	7.2100	-0.139%	408,457	+15.118%
2024-10-31	7.0400	7.3500	6.8000	7.2200	+1.977%	513,835	+14.958%
2024-10-30	7.0600	7.4300	6.9400	7.0800	-0.422%	571,968	+17.232%
2024-10-29	6.9800	7.2750	6.9400	7.1100	+1.282%	501,868	+16.737%
2024-10-28	6.8000	7.1500	6.7900	7.0200	+3.693%	535,952	+18.234%
2024-10-25	6.6000	6.8000	6.5900	6.7700	+2.731%	371,687	+22.600%
2024-10-24	6.6000	6.7500	6.5200	6.5900	-0.303%	358,375	+25.948%
2024-10-23	6.6200	6.7153	6.5000	6.6100	-0.602%	362,772	+25.567%
2024-10-22	6.8800	6.9496	6.6300	6.6500	-3.343%	404,082	+24.812%
2024-10-21	6.9200	6.9900	6.8100	6.8800	-0.578%	329,848	+20.640%
2024-10-18	7.0600	7.1500	6.8100	6.9200	-2.122%	391,692	+19.942%
2024-10-17	6.8700	7.1100	6.7100	7.0700	+3.971%	395,526	+17.397%
2024-10-16	6.8400	6.9201	6.7500	6.8000	+0.890%	358,732	+22.059%
2024-10-15	6.6700	6.8100	6.5200	6.7400	-0.148%	406,280	+23.145%
2024-10-14	6.8300	6.8300	6.4600	6.7500	-1.747%	366,890	+22.963%
2024-10-11	6.6100	6.9200	6.5600	6.8700	+4.091%	335,870	+20.815%
2024-10-10	6.5100	6.7200	6.4200	6.6000	+0.917%	463,220	+25.758%
2024-10-09	6.6200	6.7500	6.5100	6.5400	-1.949%	388,008	+26.911%
2024-10-08	6.9800	7.0000	6.6350	6.6700	-3.052%	497,638	+24.438%
2024-10-07	6.9900	7.0100	6.8100	6.8800	-1.433%	382,339	+20.640%
2024-10-04	7.0500	7.2200	6.9600	6.9800	+0.287%	498,877	+18.911%
2024-10-03	6.8700	7.0100	6.8000	6.9600	+0.578%	471,093	+19.253%
2024-10-02	7.0000	7.1000	6.8500	6.9200	-0.717%	465,223	+19.942%
2024-10-01	6.7500	6.9800	6.6301	6.9700	+3.259%	786,218	+19.082%
2024-09-30	6.9400	7.0150	6.7300	6.7500	-3.017%	470,334	+22.963%
2024-09-27	7.0100	7.3100	6.9000	6.9600	+0.288%	522,247	+19.253%
2024-09-26	6.8600	7.0266	6.8000	6.9400	+2.815%	717,280	+19.597%
2024-09-25	8.0000	8.0000	6.7001	6.7500	-15.730%	1,462,475	+22.963%
2024-09-24	8.4100	8.4400	7.9400	8.0100	-4.982%	672,844	+3.620%
2024-09-23	8.3600	8.5400	8.1700	8.4300	0.000%	704,826	-1.542%
2024-09-20	8.5300	8.6650	8.3300	8.4300	-1.172%	1,002,825	-1.542%
2024-09-19	8.2600	8.7500	8.0900	8.5300	+7.026%	896,604	-2.696%
2024-09-18	7.9000	8.1700	7.8314	7.9700	+1.142%	609,491	+4.141%
2024-09-17	8.1000	8.1700	7.8000	7.8800	-1.377%	631,544	+5.330%
2024-09-16	7.8700	8.1800	7.8700	7.9900	+1.139%	473,606	+3.880%
2024-09-13	7.9700	8.0600	7.8300	7.9000	+0.381%	512,202	+5.063%
2024-09-12	7.5400	7.9300	7.4200	7.8700	+4.794%	594,903	+5.464%
2024-09-11	7.5500	7.6800	7.4700	7.5100	-0.530%	492,906	+10.519%
2024-09-10	8.0000	8.0100	7.5400	7.5500	-5.270%	588,745	+9.934%
2024-09-09	7.7100	8.1300	7.7000	7.9700	+3.372%	597,968	+4.141%
2024-09-06	8.0100	8.0400	7.6310	7.7100	-3.262%	679,465	+7.652%
2024-09-05	7.8800	8.0000	7.7200	7.9700	+1.529%	508,857	+4.141%
2024-09-04	7.5700	8.0250	7.5429	7.8500	+1.684%	840,012	+5.732%
2024-09-03	8.9500	8.9500	7.6600	7.7200	-14.507%	1,932,542	+7.513%
2024-08-30	9.2700	9.2800	8.9600	9.0300	-1.634%	526,819	-8.084%
2024-08-29	9.2500	9.4700	9.1600	9.1800	-0.326%	505,564	-9.586%
2024-08-28	9.3200	9.3900	9.0200	9.2100	-1.286%	724,128	-9.881%
2024-08-27	9.3800	9.5500	9.2133	9.3300	-0.850%	557,367	-11.040%
2024-08-26	9.5300	9.6000	8.9100	9.4100	-0.843%	890,625	-11.796%
2024-08-23	9.3700	9.8000	9.1000	9.4900	+1.606%	2,014,792	-12.540%
2024-08-22	9.4500	9.7200	8.8200	9.3400	-4.888%	2,531,233	-11.135%
2024-08-21	9.0000	9.8900	8.8100	9.8200	+11.023%	3,784,477	-15.479%
2024-08-20	10.2100	10.4650	8.8100	8.8450	-15.278%	2,591,958	-6.162%
2024-08-19	10.5300	10.7700	9.5604	10.4400	-0.477%	3,955,987	-20.498%
2024-08-16	10.0100	11.9100	9.6600	10.4900	+9.044%	9,944,627	-20.877%
2024-08-15	6.9500	9.7000	6.8000	9.6200	-19.632%	16,650,757	-13.721%
2024-08-14	9.5800	12.8300	9.2220	11.9700	+26.935%	13,151,079	-30.660%
2024-08-13	9.2600	9.5000	8.8500	9.4300	+2.723%	772,731	-11.983%
2024-08-12	8.8000	9.5900	8.7850	9.1800	+5.639%	610,994	-9.586%
2024-08-09	9.2500	9.3550	8.6600	8.6900	-5.338%	403,161	-4.488%
2024-08-08	8.8500	9.5450	8.7700	9.1800	+5.517%	1,003,701	-9.586%
2024-08-07	8.7200	9.1000	8.4900	8.7000	+1.814%	1,203,900	-4.598%
2024-08-06	8.2700	8.6900	8.2500	8.5450	+3.827%	445,186	-2.867%
2024-08-05	8.2400	8.4000	7.9600	8.2300	-5.402%	709,593	+0.851%
2024-08-02	8.6200	9.0500	8.5300	8.7000	-5.844%	627,529	-4.598%
2024-08-01	10.0000	10.0100	9.0706	9.2400	-7.415%	542,224	-10.173%
2024-07-31	9.8800	10.1900	9.8205	9.9800	+1.012%	470,916	-16.834%
2024-07-30	10.2000	10.4800	9.6900	9.8800	-2.275%	1,032,788	-15.992%
2024-07-29	10.5500	10.7000	9.8600	10.1100	-3.897%	739,635	-17.903%
2024-07-26	10.2300	10.7000	10.1700	10.5200	+5.095%	841,481	-21.103%
2024-07-25	9.6900	10.1897	9.6100	10.0100	+2.984%	474,349	-17.083%
2024-07-24	9.6300	10.0500	9.4700	9.7200	+0.830%	471,336	-14.609%
2024-07-23	9.5700	9.7600	9.4600	9.6400	+0.312%	388,816	-13.900%
2024-07-22	9.2900	9.6800	9.1250	9.6100	+3.001%	351,856	-13.632%
2024-07-19	9.3800	9.4550	9.0200	9.3300	+2.980%	654,194	-11.040%
2024-07-18	9.0600	9.3400	8.8900	9.0600	+0.555%	384,184	-8.389%
2024-07-17	9.1100	9.2700	8.8800	9.0100	-2.909%	490,482	-7.880%
2024-07-16	9.2000	9.4200	9.0700	9.2800	+1.643%	459,895	-10.560%
2024-07-15	8.7600	9.2400	8.7500	9.1300	+4.702%	522,077	-9.091%
2024-07-12	8.7700	9.0200	8.5900	8.7200	+0.345%	519,754	-4.817%
2024-07-11	8.4800	8.7700	8.3150	8.6900	+1.876%	604,283	-4.488%
2024-07-10	8.0600	8.5400	8.0001	8.5300	+5.700%	348,867	-2.696%
2024-07-09	7.9100	8.1000	7.8950	8.0700	+2.411%	370,165	+2.850%
2024-07-08	7.8200	8.3700	7.7600	7.8800	+1.809%	542,295	+5.330%
2024-07-05	7.6200	7.7600	7.5100	7.7400	0.000%	444,493	+7.235%
2024-07-03	7.8000	7.8400	7.6500	7.7400	-0.769%	213,228	+7.235%
2024-07-02	7.5300	7.9200	7.4300	7.8000	+3.311%	618,574	+6.410%
2024-07-01	7.5900	7.7100	7.4300	7.5500	-0.527%	344,652	+9.934%
2024-06-28	7.3300	7.6200	7.2500	7.5900	+3.125%	1,006,694	+9.354%
2024-06-27	7.7900	7.7900	7.2900	7.3600	-5.882%	643,461	+12.772%
2024-06-26	7.5000	7.9000	7.4300	7.8200	+6.106%	679,042	+6.138%
2024-06-25	7.0800	7.3800	6.9600	7.3700	+4.096%	433,818	+12.619%
2024-06-24	6.6700	7.1300	6.5800	7.0800	+6.306%	584,680	+17.232%
2024-06-21	6.4300	6.6800	6.4100	6.6600	+3.900%	668,577	+24.625%
2024-06-20	6.3600	6.5600	6.3100	6.4100	+1.424%	483,616	+29.485%
2024-06-18	6.6500	6.7000	6.2800	6.3200	-4.170%	782,206	+31.329%
2024-06-17	6.6800	6.6800	6.2100	6.5950	-1.124%	811,463	+25.853%
2024-06-14	7.6500	7.6500	6.4900	6.6700	-11.656%	1,140,150	+24.438%
2024-06-13	7.8000	7.9498	7.5400	7.5500	-4.188%	418,280	+9.934%
2024-06-12	8.0500	8.1200	7.8400	7.8800	+0.254%	324,845	+5.330%
2024-06-11	7.7600	7.9500	7.7600	7.8600	+1.028%	258,505	+5.598%
2024-06-10	7.6700	7.8600	7.4900	7.7800	+1.302%	370,961	+6.684%
2024-06-07	7.5800	7.8200	7.5800	7.6800	+0.787%	367,284	+8.073%
2024-06-06	7.5300	7.7800	7.4650	7.6200	+0.528%	379,226	+8.924%
2024-06-05	7.4400	7.6000	7.3700	7.5800	+2.294%	221,093	+9.499%
2024-06-04	7.5500	7.5600	7.3400	7.4100	-2.243%	361,891	+12.011%
2024-06-03	7.5000	7.7900	7.4500	7.5800	+1.337%	481,122	+9.499%
2024-05-31	7.2928	7.5600	7.2620	7.4800	+0.538%	685,656	+10.963%
2024-05-30	7.4100	7.5700	7.3300	7.4400	+0.541%	241,356	+11.559%
2024-05-29	7.5500	7.5500	7.3900	7.4000	-3.014%	314,500	+12.162%
2024-05-28	7.5000	7.6500	7.4200	7.6300	+2.279%	462,506	+8.781%
2024-05-24	7.3900	7.5350	7.3000	7.4600	+0.134%	431,449	+11.260%
2024-05-23	7.5000	7.5600	7.2915	7.4500	-0.401%	443,547	+11.409%
2024-05-22	7.5800	7.7100	7.4700	7.4800	-1.058%	432,610	+10.963%
2024-05-21	7.4800	7.5700	7.4000	7.5600	+0.132%	587,556	+9.788%
2024-05-20	7.4500	7.8350	7.3000	7.5500	-0.788%	1,218,053	+9.934%
2024-05-17	8.0500	8.0950	7.5700	7.6100	-3.671%	990,710	+9.067%
2024-05-16	7.8300	7.9000	7.6500	7.9000	+1.282%	596,767	+5.063%
2024-05-15	8.0800	8.1100	7.7550	7.8000	-0.637%	838,686	+6.410%
2024-05-14	7.5000	7.8500	7.2900	7.8500	+5.369%	1,128,769	+5.732%
2024-05-13	7.4400	7.6650	7.3400	7.4500	-0.134%	980,956	+11.409%
2024-05-10	7.7500	7.8900	7.4500	7.4600	-3.742%	895,100	+11.260%
2024-05-09	7.5400	7.8600	7.1300	7.7500	+3.333%	1,740,333	+7.097%
2024-05-08	10.2600	10.3300	7.3350	7.5000	-28.298%	4,170,902	+10.667%
2024-05-07	10.5000	10.5450	10.2700	10.4600	+0.674%	733,099	-20.650%
2024-05-06	10.4500	10.8300	10.2300	10.3900	+2.365%	1,643,783	-20.115%
2024-05-03	9.5000	10.2100	9.5000	10.1500	+7.521%	1,091,467	-18.227%
2024-05-02	9.3400	9.4800	9.1500	9.4400	+1.342%	822,452	-12.076%
2024-05-01	8.7800	9.4300	8.7800	9.3150	+6.093%	673,638	-10.896%
2024-04-30	8.7800	8.8100	8.4300	8.7800	-0.566%	664,820	-5.467%
2024-04-29	8.8400	9.3700	8.7050	8.8300	+0.455%	1,376,012	-6.002%

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

SIGA
SIGA Technologies Inc.
stock NASDAQ