SIGA Technologies Inc (SIGA) Historical Stock Data
6.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIGA is down -0.10% a day on average. There have been 14 days where SIGA Technologies Inc closed green and 16 days where SIGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.21 | 6.25 | ↑$0.04 (0.64%) | 6.02 | 6.32 | 517.03K |
| 2024-11-19 | 6.03 | 6.26 | ↑$0.23 (3.81%) | 6.03 | 6.29 | 581.05K |
| 2024-11-18 | 5.94 | 6.18 | ↑$0.24 (4.04%) | 5.93 | 6.20 | 579.73K |
| 2024-11-15 | 6.33 | 5.94 | ↓$0.39 (-6.16%) | 5.90 | 6.34 | 774.63K |
| 2024-11-14 | 6.59 | 6.30 | ↓$0.29 (-4.40%) | 6.28 | 6.70 | 605.53K |
| 2024-11-13 | 7.00 | 6.61 | ↓$0.39 (-5.57%) | 6.52 | 7.20 | 521.24K |
| 2024-11-12 | 7.45 | 7.06 | ↓$0.39 (-5.23%) | 7.05 | 7.61 | 444.19K |
| 2024-11-11 | 7.61 | 7.54 | ↓$0.07 (-0.92%) | 7.32 | 7.89 | 615.93K |
| 2024-11-08 | 7.62 | 7.57 | ↓$0.05 (-0.66%) | 6.90 | 7.72 | 733.45K |
| 2024-11-07 | 7.78 | 7.63 | ↓$0.15 (-1.93%) | 7.60 | 7.97 | 684.39K |
| 2024-11-06 | 7.60 | 7.72 | ↑$0.12 (1.58%) | 7.26 | 7.88 | 689.72K |
| 2024-11-05 | 7.00 | 7.24 | ↑$0.24 (3.43%) | 6.80 | 7.27 | 442K |
| 2024-11-04 | 7.15 | 7.00 | ↓$0.15 (-2.10%) | 6.88 | 7.21 | 460.03K |
| 2024-11-01 | 7.30 | 7.21 | ↓$0.09 (-1.23%) | 7.16 | 7.51 | 417.22K |
| 2024-10-31 | 7.04 | 7.22 | ↑$0.18 (2.56%) | 6.80 | 7.35 | 514.36K |
| 2024-10-30 | 7.06 | 7.08 | ↑$0.02 (0.28%) | 6.94 | 7.43 | 576.02K |
| 2024-10-29 | 6.98 | 7.11 | ↑$0.13 (1.86%) | 6.94 | 7.28 | 503.41K |
| 2024-10-28 | 6.80 | 7.02 | ↑$0.22 (3.24%) | 6.79 | 7.15 | 540.88K |
| 2024-10-25 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.59 | 6.80 | 372.55K |
| 2024-10-24 | 6.60 | 6.59 | ↓$0.01 (-0.15%) | 6.52 | 6.75 | 359.63K |
| 2024-10-23 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.50 | 6.72 | 363.92K |
| 2024-10-22 | 6.88 | 6.65 | ↓$0.23 (-3.34%) | 6.63 | 6.95 | 414.42K |
| 2024-10-21 | 6.92 | 6.88 | ↓$0.04 (-0.58%) | 6.81 | 6.99 | 331.09K |
| 2024-10-18 | 7.06 | 6.92 | ↓$0.14 (-1.98%) | 6.81 | 7.15 | 394.24K |
| 2024-10-17 | 6.87 | 7.07 | ↑$0.20 (2.91%) | 6.71 | 7.11 | 397.97K |
| 2024-10-16 | 6.84 | 6.80 | ↓$0.04 (-0.58%) | 6.75 | 6.92 | 362.39K |
| 2024-10-15 | 6.67 | 6.74 | ↑$0.07 (1.05%) | 6.52 | 6.81 | 422.83K |
| 2024-10-14 | 6.83 | 6.75 | ↓$0.08 (-1.17%) | 6.46 | 6.83 | 367.71K |
| 2024-10-11 | 6.61 | 6.87 | ↑$0.26 (3.93%) | 6.56 | 6.92 | 336.29K |
| 2024-10-10 | 6.51 | 6.60 | ↑$0.09 (1.38%) | 6.42 | 6.72 | 477.15K |
Create an account or log in to view more rows.
$SIGA just hold no panic
$SIGA has just been halted from trading.
$SIGA not worrying
$SIGA YALL READY????????
$SIGA buying a share monday LFG
$SIGA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SIGA let’s gooooo
$SIGA fake wall lets break it
$SIGA YALL READY????????
$SIGA used to this fuckery!! Not leaving no chance !