SIGA Technologies Inc (SIGA) Historical Stock Data
5.91 ↓0.12 (-1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIGA is down -0.63% a day on average. There have been 13 days where SIGA Technologies Inc closed green and 17 days where SIGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.88 | 5.91 | ↑$0.03 (0.51%) | 5.71 | 6.05 | 540.94K |
| 2024-12-19 | 5.79 | 6.03 | ↑$0.24 (4.15%) | 5.64 | 6.16 | 1.17M |
| 2024-12-18 | 6.10 | 5.73 | ↓$0.37 (-6.07%) | 5.62 | 6.23 | 452.87K |
| 2024-12-17 | 6.16 | 6.09 | ↓$0.07 (-1.14%) | 5.97 | 6.19 | 464.37K |
| 2024-12-16 | 6.14 | 6.18 | ↑$0.04 (0.65%) | 6.07 | 6.43 | 379.73K |
| 2024-12-13 | 6.18 | 6.18 | ↑$0.00 (0.00%) | 5.94 | 6.34 | 427.85K |
| 2024-12-12 | 6.26 | 6.15 | ↓$0.11 (-1.76%) | 6.11 | 6.35 | 508.20K |
| 2024-12-11 | 6.33 | 6.32 | ↓$0.01 (-0.16%) | 6.01 | 6.52 | 527.18K |
| 2024-12-10 | 6.94 | 6.47 | ↓$0.47 (-6.77%) | 6.24 | 7.11 | 1.32M |
| 2024-12-09 | 6.97 | 6.94 | ↓$0.03 (-0.43%) | 6.84 | 7.25 | 414.65K |
| 2024-12-06 | 6.75 | 6.96 | ↑$0.21 (3.11%) | 6.75 | 7.15 | 354.68K |
| 2024-12-05 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.64 | 6.90 | 394.16K |
| 2024-12-04 | 6.64 | 6.70 | ↑$0.06 (0.90%) | 6.46 | 6.72 | 418.35K |
| 2024-12-03 | 7.09 | 6.64 | ↓$0.45 (-6.35%) | 6.54 | 7.15 | 480.83K |
| 2024-12-02 | 7.26 | 7.15 | ↓$0.11 (-1.52%) | 7.06 | 7.30 | 632.12K |
| 2024-11-29 | 7.36 | 7.28 | ↓$0.08 (-1.09%) | 7.12 | 7.40 | 274.30K |
| 2024-11-27 | 7.05 | 7.36 | ↑$0.31 (4.40%) | 7.05 | 7.56 | 440.88K |
| 2024-11-26 | 7.40 | 7.03 | ↓$0.37 (-5.00%) | 6.93 | 7.40 | 774.13K |
| 2024-11-25 | 6.59 | 7.31 | ↑$0.72 (10.93%) | 6.55 | 7.39 | 1.05M |
| 2024-11-22 | 6.38 | 6.48 | ↑$0.10 (1.57%) | 6.34 | 6.58 | 314.28K |
| 2024-11-21 | 6.26 | 6.27 | ↑$0.01 (0.16%) | 6.20 | 6.44 | 324.44K |
| 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 |
Create an account or log in to view more rows.
$SIGA due for a spike!
$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????????