SIGA Technologies Inc. - Common Stock (SIGA)
4.6300
+0.0300 (0.65%)
NASDAQ · Last Trade: May 1st, 9:55 AM EDT
Historical Prices For SIGA Technologies Inc. - Common Stock (SIGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 4.51 | 4.67 | 4.50 | 4.60 | 394,206 | 4.60 |
| 4/29/2026 | 4.56 | 4.56 | 4.49 | 4.53 | 370,914 | 4.53 |
| 4/28/2026 | 4.56 | 4.61 | 4.54 | 4.59 | 275,948 | 4.59 |
| 4/27/2026 | 4.55 | 4.66 | 4.54 | 4.56 | 419,577 | 4.56 |
| 4/24/2026 | 4.53 | 4.67 | 4.51 | 4.57 | 453,616 | 4.57 |
| 4/23/2026 | 4.51 | 4.55 | 4.45 | 4.53 | 365,212 | 4.53 |
| 4/22/2026 | 4.44 | 4.54 | 4.44 | 4.51 | 448,041 | 4.51 |
| 4/21/2026 | 4.57 | 4.59 | 4.42 | 4.44 | 391,764 | 4.44 |
| 4/20/2026 | 4.72 | 4.72 | 4.57 | 4.57 | 361,719 | 4.57 |
| 4/17/2026 | 4.74 | 4.80 | 4.68 | 4.76 | 573,182 | 4.76 |
| 4/16/2026 | 4.68 | 4.69 | 4.56 | 4.64 | 474,164 | 4.64 |
| 4/15/2026 | 4.57 | 4.70 | 4.52 | 4.70 | 567,478 | 4.70 |
| 4/14/2026 | 4.40 | 4.62 | 4.36 | 4.58 | 410,164 | 4.58 |
| 4/13/2026 | 4.33 | 4.46 | 4.29 | 4.46 | 805,750 | 4.46 |
| 4/10/2026 | 4.47 | 4.47 | 4.33 | 4.36 | 753,026 | 4.36 |
| 4/09/2026 | 4.56 | 4.59 | 4.35 | 4.40 | 685,965 | 4.40 |
| 4/08/2026 | 4.65 | 4.68 | 4.56 | 4.58 | 1,165,406 | 4.58 |
| 4/07/2026 | 4.60 | 4.63 | 4.46 | 4.53 | 974,467 | 4.53 |
| 4/06/2026 | 5.25 | 5.31 | 5.07 | 5.20 | 1,030,900 | 4.60 |
| 4/02/2026 | 5.10 | 5.25 | 5.10 | 5.24 | 872,457 | 4.64 |
| 4/01/2026 | 5.40 | 5.45 | 5.08 | 5.17 | 1,751,115 | 4.57 |
| 3/31/2026 | 5.28 | 5.36 | 5.20 | 5.35 | 986,350 | 4.73 |
| 3/30/2026 | 5.30 | 5.32 | 5.20 | 5.26 | 623,008 | 4.65 |
| 3/27/2026 | 5.33 | 5.44 | 5.19 | 5.30 | 1,341,566 | 4.69 |
| 3/26/2026 | 4.93 | 5.04 | 4.89 | 4.96 | 704,646 | 4.39 |
| 3/25/2026 | 5.08 | 5.10 | 4.96 | 4.99 | 446,651 | 4.41 |
| 3/24/2026 | 4.92 | 5.01 | 4.92 | 5.00 | 813,788 | 4.42 |
| 3/23/2026 | 5.06 | 5.06 | 4.86 | 4.99 | 793,101 | 4.41 |
| 3/20/2026 | 5.07 | 5.08 | 4.87 | 4.94 | 1,105,143 | 4.37 |
| 3/19/2026 | 4.91 | 5.11 | 4.83 | 5.08 | 906,129 | 4.49 |
| 3/18/2026 | 5.01 | 5.01 | 4.81 | 4.85 | 1,072,981 | 4.29 |
| 3/17/2026 | 5.44 | 5.47 | 5.01 | 5.02 | 1,006,404 | 4.44 |
| 3/16/2026 | 5.34 | 5.49 | 5.32 | 5.46 | 616,597 | 4.83 |
| 3/13/2026 | 5.46 | 5.52 | 5.12 | 5.26 | 783,284 | 4.65 |
| 3/12/2026 | 5.37 | 5.58 | 5.37 | 5.47 | 700,337 | 4.84 |
| 3/11/2026 | 5.65 | 5.79 | 5.11 | 5.47 | 766,576 | 4.84 |
| 3/10/2026 | 5.60 | 5.67 | 5.44 | 5.65 | 933,684 | 5.00 |
| 3/09/2026 | 5.71 | 5.71 | 5.45 | 5.60 | 1,096,323 | 4.95 |
| 3/06/2026 | 6.14 | 6.16 | 5.78 | 5.80 | 778,612 | 5.13 |
| 3/05/2026 | 6.27 | 6.50 | 6.23 | 6.24 | 730,989 | 5.52 |
| 3/04/2026 | 6.28 | 6.37 | 6.22 | 6.37 | 701,837 | 5.63 |
| 3/03/2026 | 6.41 | 6.41 | 6.16 | 6.22 | 509,815 | 5.50 |
| 3/02/2026 | 6.40 | 6.64 | 6.33 | 6.55 | 464,564 | 5.79 |
| 2/27/2026 | 6.55 | 6.58 | 6.37 | 6.47 | 1,317,062 | 5.72 |
| 2/26/2026 | 6.85 | 6.85 | 6.59 | 6.64 | 348,615 | 5.87 |
| 2/25/2026 | 6.81 | 6.86 | 6.71 | 6.80 | 325,269 | 6.02 |
| 2/24/2026 | 6.73 | 6.91 | 6.73 | 6.76 | 311,322 | 5.98 |
| 2/23/2026 | 6.75 | 6.86 | 6.55 | 6.71 | 300,313 | 5.94 |
| 2/20/2026 | 6.74 | 6.83 | 6.63 | 6.75 | 1,058,752 | 5.97 |
| 2/19/2026 | 6.67 | 6.78 | 6.54 | 6.77 | 418,894 | 5.99 |
| 2/18/2026 | 6.75 | 6.84 | 6.67 | 6.68 | 312,360 | 5.91 |
| 2/17/2026 | 6.79 | 6.90 | 6.68 | 6.78 | 252,633 | 6.00 |
| 2/13/2026 | 6.68 | 7.02 | 6.68 | 6.79 | 314,023 | 6.01 |
| 2/12/2026 | 6.67 | 6.69 | 6.56 | 6.68 | 311,974 | 5.91 |
| 2/11/2026 | 6.70 | 6.76 | 6.51 | 6.64 | 502,283 | 5.87 |
| 2/10/2026 | 6.54 | 6.83 | 6.54 | 6.69 | 353,852 | 5.92 |
| 2/09/2026 | 6.69 | 6.69 | 6.47 | 6.53 | 236,963 | 5.78 |
| 2/06/2026 | 6.55 | 6.77 | 6.55 | 6.70 | 395,862 | 5.93 |
| 2/05/2026 | 6.63 | 6.77 | 6.50 | 6.51 | 327,526 | 5.76 |
| 2/04/2026 | 7.00 | 7.03 | 6.61 | 6.73 | 405,704 | 5.95 |
| 2/03/2026 | 6.95 | 7.11 | 6.87 | 6.95 | 356,558 | 6.15 |
| 2/02/2026 | 6.68 | 7.00 | 6.63 | 6.95 | 529,852 | 6.15 |