Dark

SIGA
SIGA Technologies Inc.
stock NASDAQ

At Close

Aug 11, 2026 3:21:55 PM EDT

2.90USD-1.024%(-0.03)582,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:49:30 AM EDT

2.92USD-0.341%(-0.01)962

After-hours

Aug 10, 2026 4:24:30 PM EDT

2.93USD-0.286%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.9400	2.9900	2.8900	2.9000	-1.024%	582,219	0.000%
2026-08-10	3.0700	3.0810	2.8600	2.9300	-3.934%	1,019,763	-1.024%
2026-08-07	3.1500	3.1900	3.0350	3.0500	-2.244%	678,828	-4.918%
2026-08-06	3.1500	3.1950	3.1000	3.1200	-0.952%	493,549	-7.051%
2026-08-05	3.2400	3.2400	3.1100	3.1500	-2.778%	418,104	-7.937%
2026-08-04	3.2000	3.2900	3.1900	3.2400	+0.935%	468,237	-10.494%
2026-08-03	3.3100	3.3100	3.1750	3.2100	-1.835%	515,536	-9.657%
2026-07-31	3.2500	3.3200	3.1500	3.2700	+0.615%	661,031	-11.315%
2026-07-30	3.3300	3.3300	3.2100	3.2500	-2.695%	431,698	-10.769%
2026-07-29	3.3300	3.4300	3.2900	3.3400	0.000%	1,012,255	-13.174%
2026-07-28	3.1100	3.3400	3.0100	3.3400	+7.742%	1,176,214	-13.174%
2026-07-27	3.1300	3.2100	3.0200	3.1000	-0.322%	3,966,473	-6.452%
2026-07-24	3.1400	3.1750	3.0300	3.1100	-1.270%	877,474	-6.752%
2026-07-23	3.3500	3.3700	3.0950	3.1500	-7.080%	1,137,243	-7.937%
2026-07-22	3.5700	3.5933	3.3600	3.3900	-5.307%	471,129	-14.454%
2026-07-21	3.4800	3.6100	3.4400	3.5800	+2.874%	463,172	-18.994%
2026-07-20	3.4600	3.4900	3.3950	3.4800	+1.163%	381,826	-16.667%
2026-07-17	3.5300	3.5500	3.4400	3.4400	-3.371%	328,782	-15.698%
2026-07-16	3.5700	3.6750	3.5100	3.5600	0.000%	675,452	-18.539%
2026-07-15	3.4200	3.5700	3.4100	3.5600	+4.094%	535,552	-18.539%
2026-07-14	3.6100	3.6200	3.4150	3.4200	-5.263%	446,539	-15.205%
2026-07-13	3.5900	3.7050	3.5900	3.6100	+0.557%	562,471	-19.668%
2026-07-10	3.5200	3.6100	3.4900	3.5900	+2.571%	627,494	-19.220%
2026-07-09	3.5600	3.5886	3.4200	3.5000	-1.130%	660,117	-17.143%
2026-07-08	3.6600	3.6600	3.5050	3.5400	-3.542%	588,656	-18.079%
2026-07-07	3.7800	3.8100	3.6327	3.6700	-2.133%	580,206	-20.981%
2026-07-06	3.8900	3.9000	3.7400	3.7500	-2.850%	489,092	-22.667%
2026-07-02	3.7500	3.9450	3.7500	3.8600	+3.763%	545,663	-24.870%
2026-07-01	3.6400	3.8200	3.6400	3.7200	+2.198%	741,332	-22.043%
2026-06-30	3.6200	3.7500	3.5600	3.6400	+0.831%	1,099,486	-20.330%
2026-06-29	3.9400	3.9500	3.5600	3.6100	-7.908%	1,263,159	-19.668%
2026-06-26	3.9000	4.0392	3.8200	3.9200	-0.759%	1,986,649	-26.020%
2026-06-25	4.3200	4.3500	3.8850	3.9500	-8.565%	818,630	-26.582%
2026-06-24	4.3200	4.3993	4.3100	4.3200	+0.465%	415,920	-32.870%
2026-06-23	4.3300	4.3874	4.2900	4.3000	-0.693%	278,584	-32.558%
2026-06-22	4.3200	4.4050	4.3200	4.3300	+0.231%	369,523	-33.025%
2026-06-18	4.3600	4.3700	4.2750	4.3200	+0.232%	595,076	-32.870%
2026-06-17	4.3200	4.3550	4.2500	4.3100	+0.233%	504,165	-32.715%
2026-06-16	4.3300	4.3400	4.2800	4.3000	-0.922%	347,358	-32.558%
2026-06-15	4.3500	4.3650	4.2901	4.3400	+0.463%	291,463	-33.180%
2026-06-12	4.3200	4.3600	4.3000	4.3200	+0.232%	226,562	-32.870%
2026-06-11	4.3200	4.3650	4.2550	4.3100	-1.147%	411,747	-32.715%
2026-06-10	4.3500	4.4200	4.3450	4.3600	-0.683%	294,359	-33.486%
2026-06-09	4.3700	4.4400	4.3400	4.3900	+1.386%	375,592	-33.941%
2026-06-08	4.3200	4.3750	4.2800	4.3300	+0.698%	353,472	-33.025%
2026-06-05	4.4300	4.4500	4.2850	4.3000	-2.935%	551,038	-32.558%
2026-06-04	4.3500	4.4500	4.3500	4.4300	+3.263%	352,706	-34.537%
2026-06-03	4.3400	4.3400	4.2350	4.2900	-0.694%	327,589	-32.401%
2026-06-02	4.4400	4.4550	4.2800	4.3200	-2.703%	453,998	-32.870%
2026-06-01	4.6100	4.6250	4.4200	4.4400	-5.128%	380,001	-34.685%
2026-05-29	4.7600	4.7900	4.6550	4.6800	-1.681%	416,991	-38.034%
2026-05-28	4.7300	4.7700	4.6719	4.7600	+0.634%	317,089	-39.076%
2026-05-27	4.6800	4.7600	4.6800	4.7300	+1.285%	286,794	-38.689%
2026-05-26	4.7200	4.7499	4.6550	4.6700	-0.214%	313,545	-37.901%
2026-05-22	4.6800	4.8000	4.6500	4.6800	-0.637%	602,727	-38.034%
2026-05-21	4.4700	4.7150	4.3950	4.7100	+4.900%	856,136	-38.429%
2026-05-20	4.3700	4.6200	4.3600	4.4900	+2.746%	1,007,539	-35.412%
2026-05-19	4.2500	4.3850	4.2000	4.3700	+2.342%	488,229	-33.638%
2026-05-18	4.2000	4.3000	4.1650	4.2700	+2.398%	599,019	-32.084%
2026-05-15	4.2200	4.3070	4.0950	4.1700	-2.113%	700,383	-30.456%
2026-05-14	4.3100	4.3800	4.2500	4.2600	-1.160%	445,100	-31.925%
2026-05-13	4.4200	4.4700	4.3000	4.3100	-3.146%	512,414	-32.715%
2026-05-12	4.5500	4.5650	4.3101	4.4500	-2.198%	629,640	-34.831%
2026-05-11	4.8400	4.9200	4.5400	4.5500	-5.208%	498,796	-36.264%
2026-05-08	4.6360	4.8100	4.4001	4.8000	+1.480%	1,083,743	-39.583%
2026-05-07	4.7500	4.8699	4.7100	4.7300	+0.638%	615,251	-38.689%
2026-05-06	4.6700	4.7600	4.6700	4.7000	+1.293%	426,459	-38.298%
2026-05-05	4.6400	4.7050	4.6100	4.6400	+0.216%	366,919	-37.500%
2026-05-04	4.5800	4.6950	4.5800	4.6300	+0.652%	343,208	-37.365%
2026-05-01	4.5700	4.6750	4.5700	4.6000	0.000%	381,075	-36.957%
2026-04-30	4.5100	4.6650	4.5000	4.6000	+1.545%	394,543	-36.957%
2026-04-29	4.5600	4.5600	4.4850	4.5300	-1.307%	370,914	-35.982%
2026-04-28	4.5600	4.6100	4.5350	4.5900	+0.658%	277,039	-36.819%
2026-04-27	4.5500	4.6600	4.5400	4.5600	-0.219%	419,517	-36.404%
2026-04-24	4.5300	4.6650	4.5100	4.5700	+0.883%	453,616	-36.543%
2026-04-23	4.5100	4.5500	4.4450	4.5300	+0.443%	365,214	-35.982%
2026-04-22	4.4400	4.5388	4.4400	4.5100	+1.577%	448,041	-35.698%
2026-04-21	4.5700	4.5900	4.4250	4.4400	-2.845%	391,408	-34.685%
2026-04-20	4.7200	4.7200	4.5700	4.5700	-3.992%	361,846	-36.543%
2026-04-17	4.7400	4.8000	4.6850	4.7600	+2.586%	573,181	-39.076%
2026-04-16	4.6800	4.6900	4.5600	4.6400	-1.277%	474,168	-37.500%
2026-04-15	4.5700	4.7000	4.5200	4.7000	+2.620%	567,478	-38.298%
2026-04-14	4.4000	4.6200	4.3600	4.5800	+2.691%	410,366	-36.681%
2026-04-13	4.3300	4.4600	4.2900	4.4600	+2.294%	805,748	-34.978%
2026-04-10	4.4700	4.4700	4.3300	4.3600	-0.909%	752,925	-33.486%
2026-04-09	4.5600	4.5950	4.3500	4.4000	-3.930%	685,967	-34.091%
2026-04-08	4.6500	4.6850	4.5600	4.5800	+1.104%	1,168,406	-36.681%
2026-04-07	4.6000	4.6300	4.4650	4.5300	-12.885%	975,467	-35.982%
2026-04-06	5.2500	5.3124	5.0650	5.2000	-0.763%	1,032,389	-44.231%
2026-04-02	5.1000	5.2500	5.1000	5.2400	+1.354%	872,457	-44.656%
2026-04-01	5.4000	5.4489	5.0750	5.1700	-3.364%	1,751,125	-43.907%
2026-03-31	5.2800	5.3600	5.1950	5.3500	+1.711%	986,350	-45.794%
2026-03-30	5.3000	5.3150	5.1990	5.2600	-0.755%	623,018	-44.867%
2026-03-27	5.3300	5.4400	5.1922	5.3000	+6.855%	1,341,565	-45.283%
2026-03-26	4.9300	5.0350	4.8900	4.9600	-0.601%	705,315	-41.532%
2026-03-25	5.0800	5.1000	4.9650	4.9900	-0.200%	446,651	-41.884%
2026-03-24	4.9200	5.0100	4.9200	5.0000	+0.200%	813,787	-42.000%
2026-03-23	5.0600	5.0600	4.8550	4.9900	+1.012%	793,100	-41.884%
2026-03-20	5.0700	5.0800	4.8650	4.9400	-2.756%	1,103,632	-41.296%
2026-03-19	4.9100	5.1100	4.8300	5.0800	+4.527%	906,129	-42.913%
2026-03-18	5.0100	5.0100	4.8100	4.8600	-3.187%	1,073,031	-40.329%
2026-03-17	5.4400	5.4665	5.0100	5.0200	-8.059%	1,006,839	-42.231%
2026-03-16	5.3400	5.4860	5.3150	5.4600	+3.802%	616,601	-46.886%
2026-03-13	5.4600	5.5200	5.1200	5.2600	-3.839%	783,284	-44.867%
2026-03-12	5.3700	5.5750	5.3700	5.4700	-0.091%	700,339	-46.984%
2026-03-11	5.6500	5.7900	5.1100	5.4750	-3.097%	766,576	-47.032%
2026-03-10	5.6000	5.6700	5.4400	5.6500	+0.893%	933,688	-48.673%
2026-03-09	5.7100	5.7100	5.4515	5.6000	-3.448%	1,096,570	-48.214%
2026-03-06	6.1400	6.1600	5.7800	5.8000	-7.051%	778,611	-50.000%
2026-03-05	6.2700	6.4950	6.2300	6.2400	-2.041%	734,894	-53.526%
2026-03-04	6.2750	6.3700	6.2200	6.3700	+2.412%	701,903	-54.474%
2026-03-03	6.4100	6.4100	6.1600	6.2200	-5.038%	509,818	-53.376%
2026-03-02	6.4000	6.6450	6.3250	6.5500	+1.236%	464,564	-55.725%
2026-02-27	6.5500	6.5750	6.3700	6.4700	-2.560%	1,316,456	-55.178%
2026-02-26	6.8500	6.8500	6.5900	6.6400	-2.353%	348,615	-56.325%
2026-02-25	6.8100	6.8564	6.7050	6.8000	+0.592%	325,368	-57.353%
2026-02-24	6.7300	6.9100	6.7300	6.7600	+0.745%	311,322	-57.101%
2026-02-23	6.7500	6.8550	6.5550	6.7100	-0.593%	300,300	-56.781%
2026-02-20	6.7400	6.8250	6.6350	6.7500	-0.295%	1,058,752	-57.037%
2026-02-19	6.6700	6.7800	6.5400	6.7700	+1.347%	418,828	-57.164%
2026-02-18	6.7500	6.8400	6.6650	6.6800	-1.475%	312,360	-56.587%
2026-02-17	6.7900	6.9000	6.6800	6.7800	-0.147%	252,628	-57.227%
2026-02-13	6.6800	7.0200	6.6800	6.7900	+1.647%	314,001	-57.290%
2026-02-12	6.6700	6.6900	6.5600	6.6800	+0.602%	312,074	-56.587%
2026-02-11	6.7000	6.7600	6.5100	6.6400	-0.747%	502,288	-56.325%
2026-02-10	6.5400	6.8350	6.5400	6.6900	+2.450%	353,782	-56.652%
2026-02-09	6.6900	6.6900	6.4700	6.5300	-2.537%	237,063	-55.590%
2026-02-06	6.5500	6.7700	6.5500	6.7000	+2.919%	395,862	-56.716%
2026-02-05	6.6300	6.7700	6.5050	6.5100	-3.269%	327,531	-55.453%
2026-02-04	7.0000	7.0300	6.6100	6.7300	-3.165%	405,704	-56.909%
2026-02-03	6.9500	7.1050	6.8650	6.9500	0.000%	356,528	-58.273%
2026-02-02	6.6800	7.0000	6.6250	6.9500	+3.731%	529,852	-58.273%
2026-01-30	6.7700	6.8000	6.6000	6.7000	-1.615%	313,082	-56.716%
2026-01-29	6.7000	6.8250	6.5850	6.8100	+2.099%	279,397	-57.416%
2026-01-28	6.8500	6.8500	6.6600	6.6700	-2.199%	233,958	-56.522%
2026-01-27	6.7600	6.8650	6.7000	6.8200	+0.442%	322,812	-57.478%
2026-01-26	6.6500	6.8400	6.6500	6.7900	+2.259%	383,099	-57.290%
2026-01-23	6.7200	6.7600	6.6200	6.6400	-1.337%	274,334	-56.325%
2026-01-22	6.6800	6.8100	6.6300	6.7300	+1.051%	351,448	-56.909%
2026-01-21	6.5400	6.6700	6.4200	6.6600	+1.835%	234,037	-56.456%
2026-01-20	6.5000	6.6100	6.4100	6.5400	-0.608%	432,148	-55.657%
2026-01-16	6.6100	6.7700	6.5700	6.5800	-0.454%	310,628	-55.927%
2026-01-15	6.7200	6.7200	6.5400	6.6100	-1.637%	327,707	-56.127%
2026-01-14	6.6100	6.7650	6.5201	6.7200	+1.818%	249,054	-56.845%
2026-01-13	6.6000	6.6300	6.4500	6.6000	+0.152%	251,110	-56.061%
2026-01-12	6.6500	6.7900	6.5600	6.5900	-0.303%	448,305	-55.994%
2026-01-09	6.7800	6.8225	6.6000	6.6100	-2.363%	245,271	-56.127%
2026-01-08	6.8000	6.8500	6.6700	6.7700	-1.168%	303,357	-57.164%
2026-01-07	6.7500	6.8800	6.6800	6.8500	+2.853%	450,816	-57.664%
2026-01-06	6.3900	6.7100	6.2826	6.6600	+4.225%	461,984	-56.456%
2026-01-05	6.2900	6.5050	6.2800	6.3900	+1.914%	536,342	-54.617%
2026-01-02	6.1700	6.3300	6.1100	6.2700	+2.619%	385,898	-53.748%
2025-12-31	6.1600	6.2100	6.0800	6.1100	-0.972%	312,315	-52.537%
2025-12-30	6.2500	6.3000	6.1400	6.1700	-1.280%	312,749	-52.998%
2025-12-29	6.2500	6.3300	6.2100	6.2500	-0.319%	269,241	-53.600%
2025-12-26	6.2700	6.3300	6.2105	6.2700	0.000%	316,989	-53.748%
2025-12-24	6.2100	6.3150	6.2000	6.2700	+0.642%	181,190	-53.748%
2025-12-23	6.2300	6.3400	6.2050	6.2300	-0.320%	460,527	-53.451%
2025-12-22	6.2600	6.3400	6.2018	6.2500	-0.319%	293,541	-53.600%
2025-12-19	6.2800	6.4100	6.2500	6.2700	-0.634%	527,786	-53.748%
2025-12-18	6.3600	6.4500	6.2850	6.3100	-1.097%	341,990	-54.041%
2025-12-17	6.2900	6.3900	6.2700	6.3800	+1.592%	217,085	-54.545%
2025-12-16	6.2800	6.3300	6.2150	6.2800	-0.633%	272,436	-53.822%
2025-12-15	6.4700	6.5400	6.2800	6.3200	-2.167%	347,316	-54.114%
2025-12-12	6.5100	6.5200	6.3900	6.4600	-0.920%	295,200	-55.108%
2025-12-11	6.3000	6.5450	6.2500	6.5200	+4.320%	459,468	-55.521%
2025-12-10	6.2500	6.3550	6.2000	6.2500	0.000%	638,494	-53.600%
2025-12-09	6.1500	6.3695	6.1500	6.2500	+1.626%	363,298	-53.600%
2025-12-08	6.2400	6.2850	6.1300	6.1500	-0.806%	252,992	-52.846%
2025-12-05	6.3400	6.3500	6.1650	6.2000	-2.208%	236,540	-53.226%
2025-12-04	6.2900	6.3500	6.1500	6.3400	+1.603%	304,732	-54.259%
2025-12-03	5.9300	6.2600	5.9300	6.2400	+5.228%	322,389	-53.526%
2025-12-02	5.9300	6.1099	5.9000	5.9300	+0.679%	347,839	-51.096%
2025-12-01	6.0200	6.0600	5.8500	5.8900	-2.805%	309,593	-50.764%
2025-11-28	6.0900	6.1500	6.0000	6.0600	+0.331%	179,674	-52.145%
2025-11-26	6.0000	6.0500	5.9000	6.0400	+1.513%	229,444	-51.987%
2025-11-25	5.9400	6.1000	5.8250	5.9500	+0.168%	556,703	-51.261%
2025-11-24	5.8500	6.0000	5.8300	5.9400	+1.712%	356,199	-51.178%
2025-11-21	5.7300	5.9700	5.7100	5.8400	+1.213%	342,459	-50.342%
2025-11-20	5.9600	6.0500	5.7500	5.7700	-2.369%	455,739	-49.740%
2025-11-19	5.9500	5.9900	5.8400	5.9100	-1.005%	360,050	-50.931%
2025-11-18	5.8500	6.0200	5.8000	5.9700	+1.186%	430,561	-51.424%
2025-11-17	6.0100	6.0816	5.8500	5.9000	-1.667%	505,797	-50.847%
2025-11-14	6.0100	6.1100	5.8501	6.0000	-1.316%	543,900	-51.667%
2025-11-13	6.2000	6.3300	5.9500	6.0800	-2.093%	784,262	-52.303%
2025-11-12	6.3600	6.4137	6.2000	6.2100	-1.272%	453,671	-53.301%
2025-11-11	6.5200	6.5600	6.2500	6.2900	-3.379%	557,125	-53.895%
2025-11-10	6.4700	6.6300	6.2001	6.5100	-0.459%	815,116	-55.453%
2025-11-07	7.3000	7.4350	6.5050	6.5400	-19.951%	1,008,654	-55.657%
2025-11-06	8.4100	8.4600	8.1500	8.1700	-3.084%	326,143	-64.504%
2025-11-05	8.1400	8.4550	8.0700	8.4300	+3.563%	315,771	-65.599%
2025-11-04	8.0000	8.1916	7.9000	8.1400	-0.732%	329,812	-64.373%
2025-11-03	8.2800	8.2850	8.0600	8.2000	-0.966%	439,598	-64.634%
2025-10-31	8.2700	8.3500	8.0800	8.2800	-0.361%	362,569	-64.976%
2025-10-30	8.1300	8.3100	8.0600	8.3100	+2.214%	337,416	-65.102%
2025-10-29	8.4500	8.4500	8.0700	8.1300	-3.673%	348,972	-64.330%
2025-10-28	8.4300	8.5350	8.3700	8.4400	+0.119%	313,881	-65.640%
2025-10-27	8.5000	8.5400	8.4100	8.4300	-0.118%	297,776	-65.599%
2025-10-24	8.4600	8.5200	8.3300	8.4400	+0.476%	196,651	-65.640%
2025-10-23	8.2600	8.4700	8.1100	8.4000	+1.695%	271,025	-65.476%
2025-10-22	8.4200	8.5400	8.0600	8.2600	-2.479%	301,581	-64.891%
2025-10-21	8.4800	8.4800	8.3200	8.4700	-0.118%	266,660	-65.762%
2025-10-20	8.4000	8.5450	8.3600	8.4800	+2.169%	349,595	-65.802%
2025-10-17	8.2700	8.4150	8.2200	8.3000	-0.599%	281,858	-65.060%
2025-10-16	8.4300	8.5300	8.2300	8.3500	-0.831%	567,513	-65.269%
2025-10-15	8.2500	8.4300	8.2000	8.4200	+2.808%	268,196	-65.558%
2025-10-14	8.1500	8.2659	7.9400	8.1900	-0.847%	355,233	-64.591%
2025-10-13	8.3700	8.4350	8.2000	8.2600	+0.487%	291,696	-64.891%
2025-10-10	8.4500	8.4699	8.2000	8.2200	-2.664%	293,254	-64.720%
2025-10-09	8.3000	8.4550	8.2800	8.4450	+1.993%	242,441	-65.660%
2025-10-08	8.4900	8.5400	8.2500	8.2800	-1.896%	303,719	-64.976%
2025-10-07	8.1900	8.5599	8.1500	8.4400	+2.552%	517,132	-65.640%
2025-10-06	8.9500	8.9500	8.2100	8.2300	-8.045%	645,278	-64.763%
2025-10-03	9.0400	9.1700	8.9000	8.9500	0.000%	422,380	-67.598%
2025-10-02	9.2500	9.2500	8.9000	8.9500	-3.034%	456,358	-67.598%
2025-10-01	9.0750	9.2900	8.8950	9.2300	+0.874%	592,400	-68.581%
2025-09-30	8.9600	9.1800	8.9600	9.1500	+2.121%	472,176	-68.306%
2025-09-29	9.1600	9.2200	8.9224	8.9600	-2.183%	418,424	-67.634%
2025-09-26	8.8700	9.1700	8.8350	9.1600	+4.328%	516,547	-68.341%
2025-09-25	8.8300	8.9200	8.7200	8.7800	-1.459%	253,141	-66.970%
2025-09-24	9.0300	9.1990	8.8600	8.9100	-1.656%	427,189	-67.452%
2025-09-23	9.3300	9.4500	9.0200	9.0600	-3.308%	464,195	-67.991%
2025-09-22	8.8200	9.3800	8.8200	9.3700	+6.720%	549,130	-69.050%
2025-09-19	8.9500	8.9999	8.7800	8.7800	-1.015%	828,242	-66.970%
2025-09-18	8.7000	8.8700	8.6400	8.8700	+2.425%	264,969	-67.306%
2025-09-17	9.0000	9.0300	8.5600	8.6600	-3.671%	436,392	-66.513%
2025-09-16	9.0000	9.1300	8.9300	8.9900	-0.111%	617,612	-67.742%
2025-09-15	8.9300	9.1600	8.8701	9.0000	+0.897%	547,103	-67.778%
2025-09-12	9.0100	9.0400	8.8000	8.9200	-1.654%	399,789	-67.489%
2025-09-11	8.7400	9.0900	8.6300	9.0700	+4.014%	566,017	-68.026%
2025-09-10	8.8000	8.8000	8.4920	8.7200	-0.457%	538,690	-66.743%
2025-09-09	8.5700	8.9200	8.5450	8.7600	+1.155%	736,354	-66.895%
2025-09-08	8.4300	8.7100	8.3350	8.6600	+2.850%	572,054	-66.513%
2025-09-05	8.4800	8.5300	8.3100	8.4200	-0.824%	383,465	-65.558%
2025-09-04	8.5500	8.5800	8.3350	8.4900	-1.394%	545,083	-65.842%
2025-09-03	8.6400	8.8000	8.4500	8.6100	-0.232%	455,347	-66.318%
2025-09-02	8.3900	8.8200	8.3900	8.6300	+2.861%	819,746	-66.396%
2025-08-29	8.2500	8.3900	8.2300	8.3900	+2.192%	354,806	-65.435%
2025-08-28	8.3000	8.3760	8.1916	8.2100	-0.485%	324,068	-64.677%
2025-08-27	8.4500	8.4700	8.2000	8.2500	-2.827%	440,376	-64.848%
2025-08-26	8.7000	8.7269	8.3700	8.4900	-2.414%	556,297	-65.842%
2025-08-25	9.1500	9.2000	8.6600	8.7000	-4.710%	429,639	-66.667%
2025-08-22	8.7800	9.1300	8.6400	9.1300	+4.343%	861,197	-68.237%
2025-08-21	8.7300	8.9100	8.6890	8.7500	-0.342%	471,402	-66.857%
2025-08-20	8.7500	8.8900	8.6900	8.7800	+0.114%	364,976	-66.970%
2025-08-19	8.9200	9.1400	8.7600	8.7700	-1.682%	482,508	-66.933%
2025-08-18	8.5400	9.0824	8.5400	8.9200	+4.941%	612,804	-67.489%
2025-08-15	8.6000	8.6189	8.3900	8.5000	-0.932%	468,228	-65.882%
2025-08-14	8.6800	8.7500	8.4701	8.5800	-2.278%	507,609	-66.200%
2025-08-13	9.3000	9.3600	8.7400	8.7800	-5.591%	1,020,871	-66.970%
2025-08-12	9.4200	9.5225	9.1200	9.3000	-1.899%	749,557	-68.817%
2025-08-11	9.0900	9.6200	9.0250	9.4800	+5.804%	1,421,910	-69.409%
2025-08-08	8.5600	9.1100	8.5000	8.9600	+4.795%	832,167	-67.634%
2025-08-07	7.3800	8.7700	7.3800	8.5500	+17.769%	1,359,242	-66.082%
2025-08-06	6.9900	7.8000	6.8850	7.2600	+10.000%	1,347,166	-60.055%
2025-08-05	6.6900	6.6900	6.5150	6.6000	-0.752%	472,938	-56.061%
2025-08-04	6.5300	6.6600	6.4800	6.6500	+2.941%	282,392	-56.391%
2025-08-01	6.5200	6.5700	6.3750	6.4600	-2.269%	409,576	-55.108%
2025-07-31	6.6200	6.6566	6.5200	6.6100	-0.900%	287,259	-56.127%
2025-07-30	7.0700	7.1050	6.6450	6.6700	-4.850%	350,386	-56.522%
2025-07-29	7.1800	7.2100	7.0000	7.0100	-2.774%	387,159	-58.631%
2025-07-28	7.1800	7.3200	7.1400	7.2100	+0.980%	457,588	-59.778%
2025-07-25	7.0500	7.2200	6.9700	7.1400	+1.133%	286,895	-59.384%
2025-07-24	7.1600	7.2550	7.0600	7.0600	-1.397%	387,479	-58.924%
2025-07-23	6.9100	7.1700	6.9000	7.1600	+4.526%	395,853	-59.497%
2025-07-22	6.8600	6.9000	6.8000	6.8500	0.000%	274,222	-57.664%
2025-07-21	6.6200	6.8700	6.6000	6.8500	+3.631%	321,949	-57.664%
2025-07-18	6.7700	6.7800	6.6000	6.6100	-1.343%	274,154	-56.127%
2025-07-17	6.8100	6.8500	6.6900	6.7000	-1.180%	306,500	-56.716%
2025-07-16	6.7400	6.8300	6.6998	6.7800	+1.194%	221,381	-57.227%
2025-07-15	6.8600	6.9000	6.6800	6.7000	-2.332%	257,116	-56.716%
2025-07-14	6.8200	6.9100	6.7300	6.8600	+1.329%	371,490	-57.726%
2025-07-11	6.7700	6.8750	6.7000	6.7700	-1.884%	329,355	-57.164%
2025-07-10	6.9200	7.0700	6.8800	6.9000	0.000%	367,873	-57.971%
2025-07-09	6.8000	6.9400	6.8000	6.9000	+1.920%	416,347	-57.971%
2025-07-08	6.7700	6.8300	6.6900	6.7700	+0.594%	318,576	-57.164%
2025-07-07	6.7350	6.8850	6.6400	6.7300	+0.598%	370,925	-56.909%
2025-07-03	6.7200	6.7300	6.5750	6.6900	+0.150%	209,179	-56.652%
2025-07-02	6.5300	6.7000	6.4730	6.6800	+2.928%	358,115	-56.587%
2025-07-01	6.5000	6.6000	6.3400	6.4900	-0.460%	359,458	-55.316%
2025-06-30	6.5000	6.8100	6.4000	6.5200	+0.929%	474,885	-55.521%
2025-06-27	6.5600	6.6150	6.3800	6.4600	-1.524%	915,826	-55.108%
2025-06-26	6.4800	6.5950	6.3950	6.5600	+1.863%	332,386	-55.793%
2025-06-25	6.3900	6.5550	6.2950	6.4400	+0.625%	317,119	-54.969%
2025-06-24	6.2400	6.4350	6.2200	6.4000	+3.393%	258,843	-54.688%
2025-06-23	6.1100	6.2500	6.0100	6.1900	+1.144%	323,106	-53.150%
2025-06-20	6.4900	6.4900	6.1120	6.1200	-4.673%	437,863	-52.614%
2025-06-18	6.2900	6.4200	6.1800	6.4200	+1.905%	317,037	-54.829%
2025-06-17	6.4800	6.6300	6.2500	6.3000	-3.077%	457,839	-53.968%
2025-06-16	6.3900	6.5299	6.3500	6.5000	+2.201%	265,346	-55.385%
2025-06-13	6.4400	6.5700	6.2800	6.3600	-1.242%	502,961	-54.403%
2025-06-12	6.2700	6.5550	6.2300	6.4400	+1.577%	433,891	-54.969%
2025-06-11	6.2500	6.3500	6.1900	6.3400	+1.929%	367,744	-54.259%
2025-06-10	6.1000	6.2500	6.0500	6.2200	+2.640%	453,006	-53.376%
2025-06-09	6.0500	6.1250	5.9900	6.0600	+0.498%	344,863	-52.145%
2025-06-06	5.9700	6.1400	5.9450	6.0300	+2.551%	385,583	-51.907%
2025-06-05	6.1700	6.2100	5.8600	5.8800	-4.390%	585,698	-50.680%
2025-06-04	6.2100	6.2700	6.1400	6.1500	-0.806%	548,793	-52.846%
2025-06-03	6.0800	6.2700	6.0300	6.2000	+1.974%	422,206	-53.226%
2025-06-02	5.9700	6.2100	5.9000	6.0800	+1.672%	451,112	-52.303%
2025-05-30	6.1100	6.1100	5.9500	5.9800	-2.922%	299,750	-51.505%
2025-05-29	6.1400	6.2000	6.0600	6.1600	+1.149%	335,959	-52.922%
2025-05-28	6.0600	6.2250	5.9900	6.0900	+0.164%	389,503	-52.381%
2025-05-27	6.0000	6.1100	5.8700	6.0800	+2.876%	387,886	-52.303%
2025-05-23	5.7400	6.0200	5.7100	5.9100	+1.199%	479,586	-50.931%
2025-05-22	6.1000	6.1500	5.8200	5.8400	-4.731%	338,667	-50.342%
2025-05-21	6.1700	6.1900	6.0000	6.1300	-1.129%	513,164	-52.692%
2025-05-20	6.0700	6.2200	5.9750	6.2000	+2.226%	363,823	-53.226%
2025-05-19	5.9600	6.1000	5.9546	6.0650	+1.252%	613,934	-52.185%
2025-05-16	5.9100	6.0170	5.8800	5.9900	+1.182%	425,865	-51.586%
2025-05-15	5.9200	6.0300	5.8700	5.9200	-0.169%	402,205	-51.014%
2025-05-14	5.9500	5.9800	5.7800	5.9300	-0.168%	554,292	-51.096%
2025-05-13	5.9700	6.0300	5.8600	5.9400	0.000%	447,198	-51.178%
2025-05-12	5.7700	5.9800	5.7163	5.9400	+4.947%	646,791	-51.178%
2025-05-09	5.4000	5.6850	5.3437	5.6600	+4.044%	583,982	-48.763%
2025-05-08	5.3150	5.4950	5.2600	5.4400	+3.619%	536,529	-46.691%
2025-05-07	5.3000	5.3300	5.2200	5.2500	-0.380%	397,602	-44.762%
2025-05-06	5.3600	5.3600	5.2050	5.2700	-2.407%	543,633	-44.972%
2025-05-05	5.5800	5.5800	5.3850	5.4000	-4.085%	373,789	-46.296%
2025-05-02	5.4900	5.6400	5.4600	5.6300	+3.683%	488,000	-48.490%
2025-05-01	5.5100	5.5600	5.4100	5.4300	-1.630%	359,589	-46.593%
2025-04-30	5.6900	5.7200	5.5000	5.5200	-4.167%	461,857	-47.464%
2025-04-29	5.7300	5.7850	5.5200	5.7600	-9.291%	782,083	-49.653%
2025-04-28	6.5800	6.6100	6.3200	6.3500	-2.308%	1,021,612	-54.331%
2025-04-25	6.4900	6.5200	6.3200	6.5000	+0.309%	744,436	-55.385%
2025-04-24	6.2500	6.5400	6.2200	6.4800	+3.846%	508,156	-55.247%
2025-04-23	6.2700	6.3399	6.1718	6.2400	+1.794%	618,696	-53.526%
2025-04-22	5.9800	6.1600	5.8300	6.1300	+2.680%	719,788	-52.692%
2025-04-21	5.9900	6.0699	5.9000	5.9700	-0.334%	430,212	-51.424%
2025-04-17	5.9500	6.0700	5.8800	5.9900	+1.182%	580,399	-51.586%
2025-04-16	6.0300	6.1100	5.8350	5.9200	-1.987%	428,590	-51.014%
2025-04-15	6.1500	6.2600	6.0050	6.0400	-1.789%	488,225	-51.987%
2025-04-14	6.0200	6.1950	5.9300	6.1500	+3.275%	1,026,333	-52.846%
2025-04-11	5.9700	6.0550	5.8700	5.9550	+0.591%	675,612	-51.301%
2025-04-10	6.0500	6.1100	5.8300	5.9200	-2.791%	581,319	-51.014%
2025-04-09	5.7500	6.2599	5.7200	6.0900	+2.872%	1,230,193	-52.381%
2025-04-08	5.6000	6.4000	5.5900	5.9200	+11.069%	1,150,041	-51.014%
2025-04-07	5.1600	5.5750	5.0950	5.3300	-1.113%	655,998	-45.591%
2025-04-04	5.0000	5.4250	4.9500	5.3900	+3.257%	488,378	-46.197%
2025-04-03	5.2500	5.3500	5.1350	5.2200	-5.091%	383,889	-44.444%
2025-04-02	5.3900	5.5050	5.3600	5.5000	+0.365%	352,854	-47.273%
2025-04-01	5.4500	5.6100	5.3700	5.4800	0.000%	326,829	-47.080%
2025-03-31	5.4500	5.5800	5.4200	5.4800	-1.261%	254,956	-47.080%
2025-03-28	5.5900	5.6010	5.4300	5.5500	-0.359%	307,228	-47.748%
2025-03-27	5.7300	5.7600	5.5600	5.5700	-2.792%	498,335	-47.935%
2025-03-26	5.8900	5.8900	5.7000	5.7300	-2.716%	248,149	-49.389%
2025-03-25	5.9600	6.0100	5.7400	5.8900	-1.505%	361,304	-50.764%
2025-03-24	5.7200	6.0400	5.7200	5.9800	+6.595%	402,794	-51.505%
2025-03-21	5.5700	5.7200	5.5500	5.6100	-0.532%	597,918	-48.307%
2025-03-20	5.7300	5.7400	5.6250	5.6400	-1.742%	211,745	-48.582%
2025-03-19	5.7800	5.8200	5.6200	5.7400	-0.347%	426,494	-49.477%
2025-03-18	5.6100	5.8050	5.4400	5.7600	+2.309%	341,831	-49.653%
2025-03-17	5.5900	5.7300	5.5600	5.6300	+0.896%	308,086	-48.490%
2025-03-14	5.4700	5.5900	5.3600	5.5800	+2.385%	459,242	-48.029%
2025-03-13	5.9600	5.9900	5.3500	5.4500	-9.015%	514,262	-46.789%
2025-03-12	5.8500	6.1900	5.2700	5.9900	+6.964%	1,231,046	-51.586%
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	-49.212%
2025-03-07	5.7000	5.8300	5.6500	5.6900	-0.350%	528,923	-49.033%
2025-03-06	5.4100	5.7500	5.3600	5.7100	+4.388%	402,597	-49.212%
2025-03-05	5.4500	5.6050	5.4100	5.4700	+0.737%	356,591	-46.984%
2025-03-04	5.2900	5.4750	5.1600	5.4300	+0.742%	572,556	-46.593%
2025-03-03	5.5000	5.6200	5.3800	5.3900	-1.821%	421,963	-46.197%
2025-02-28	5.4000	5.5150	5.3000	5.4900	+1.292%	423,451	-47.177%
2025-02-27	5.5000	5.5600	5.4017	5.4200	-1.633%	279,757	-46.494%
2025-02-26	5.5100	5.7100	5.4300	5.5100	+0.547%	423,250	-47.368%
2025-02-25	5.7000	5.7150	5.4000	5.4800	-3.691%	1,098,089	-47.080%
2025-02-24	5.9700	5.9700	5.6800	5.6900	-3.641%	807,802	-49.033%
2025-02-21	6.2300	6.2500	5.9000	5.9050	-3.513%	577,185	-50.889%
2025-02-20	6.0000	6.1800	5.9400	6.1200	+1.325%	498,204	-52.614%

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

SIGA
SIGA Technologies Inc.
stock NASDAQ