SIGA Technologies Inc. - Common Stock (SIGA)
5.5200
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 5:06 AM EDT
Historical Prices For SIGA Technologies Inc. - Common Stock (SIGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.69 | 5.72 | 5.50 | 5.52 | 461,849 | 5.52 |
| 4/29/2025 | 5.73 | 5.79 | 5.52 | 5.76 | 782,083 | 5.76 |
| 4/28/2025 | 6.58 | 6.61 | 6.32 | 6.35 | 1,021,463 | 5.75 |
| 4/25/2025 | 6.49 | 6.52 | 6.32 | 6.50 | 744,436 | 5.89 |
| 4/24/2025 | 6.25 | 6.54 | 6.22 | 6.48 | 508,155 | 5.87 |
| 4/23/2025 | 6.27 | 6.34 | 6.17 | 6.24 | 618,696 | 5.65 |
| 4/22/2025 | 5.98 | 6.16 | 5.83 | 6.13 | 719,788 | 5.55 |
| 4/21/2025 | 5.99 | 6.07 | 5.90 | 5.97 | 430,212 | 5.41 |
| 4/17/2025 | 5.95 | 6.07 | 5.88 | 5.99 | 580,399 | 5.42 |
| 4/16/2025 | 6.03 | 6.11 | 5.83 | 5.92 | 428,590 | 5.36 |
| 4/15/2025 | 6.15 | 6.26 | 6.00 | 6.04 | 488,224 | 5.47 |
| 4/14/2025 | 6.02 | 6.20 | 5.93 | 6.15 | 1,026,320 | 5.57 |
| 4/11/2025 | 5.97 | 6.05 | 5.87 | 5.96 | 675,612 | 5.39 |
| 4/10/2025 | 6.05 | 6.11 | 5.83 | 5.92 | 581,111 | 5.36 |
| 4/09/2025 | 5.75 | 6.26 | 5.72 | 6.09 | 1,230,193 | 5.51 |
| 4/08/2025 | 5.60 | 6.40 | 5.59 | 5.92 | 1,149,865 | 5.36 |
| 4/07/2025 | 5.16 | 5.52 | 5.09 | 5.33 | 655,998 | 4.83 |
| 4/04/2025 | 5.00 | 5.42 | 4.95 | 5.39 | 488,378 | 4.88 |
| 4/03/2025 | 5.25 | 5.35 | 5.13 | 5.22 | 383,889 | 4.73 |
| 4/02/2025 | 5.39 | 5.50 | 5.36 | 5.50 | 352,850 | 4.98 |
| 4/01/2025 | 5.45 | 5.61 | 5.37 | 5.48 | 326,829 | 4.96 |
| 3/31/2025 | 5.45 | 5.58 | 5.42 | 5.48 | 254,956 | 4.96 |
| 3/28/2025 | 5.59 | 5.60 | 5.43 | 5.55 | 307,228 | 5.03 |
| 3/27/2025 | 5.73 | 5.76 | 5.56 | 5.57 | 498,333 | 5.04 |
| 3/26/2025 | 5.89 | 5.89 | 5.70 | 5.73 | 248,877 | 5.19 |
| 3/25/2025 | 5.96 | 6.01 | 5.74 | 5.89 | 384,497 | 5.33 |
| 3/24/2025 | 5.72 | 6.04 | 5.72 | 5.98 | 408,086 | 5.41 |
| 3/21/2025 | 5.57 | 5.72 | 5.55 | 5.61 | 668,529 | 5.08 |
| 3/20/2025 | 5.73 | 5.74 | 5.63 | 5.64 | 213,225 | 5.11 |
| 3/19/2025 | 5.78 | 5.82 | 5.62 | 5.74 | 427,025 | 5.20 |
| 3/18/2025 | 5.61 | 5.80 | 5.44 | 5.76 | 360,748 | 5.22 |
| 3/17/2025 | 5.59 | 5.73 | 5.56 | 5.63 | 314,720 | 5.10 |
| 3/14/2025 | 5.47 | 5.59 | 5.36 | 5.58 | 459,242 | 5.05 |
| 3/13/2025 | 5.96 | 5.99 | 5.35 | 5.45 | 514,262 | 4.94 |
| 3/12/2025 | 5.85 | 6.19 | 5.27 | 5.99 | 1,236,050 | 5.42 |
| 3/11/2025 | 5.74 | 5.77 | 5.43 | 5.60 | 414,337 | 5.07 |
| 3/10/2025 | 5.65 | 5.79 | 5.57 | 5.71 | 447,112 | 5.17 |
| 3/07/2025 | 5.70 | 5.83 | 5.65 | 5.69 | 529,882 | 5.15 |
| 3/06/2025 | 5.41 | 5.75 | 5.36 | 5.71 | 404,282 | 5.17 |
| 3/05/2025 | 5.45 | 5.61 | 5.41 | 5.47 | 369,829 | 4.95 |
| 3/04/2025 | 5.29 | 5.47 | 5.16 | 5.43 | 586,224 | 4.92 |
| 3/03/2025 | 5.50 | 5.62 | 5.38 | 5.39 | 423,815 | 4.88 |
| 2/28/2025 | 5.40 | 5.51 | 5.30 | 5.49 | 430,368 | 4.97 |
| 2/27/2025 | 5.50 | 5.56 | 5.40 | 5.42 | 285,570 | 4.91 |
| 2/26/2025 | 5.51 | 5.71 | 5.43 | 5.51 | 439,994 | 4.99 |
| 2/25/2025 | 5.70 | 5.71 | 5.40 | 5.48 | 1,104,752 | 4.96 |
| 2/24/2025 | 5.97 | 5.97 | 5.68 | 5.69 | 809,304 | 5.15 |
| 2/21/2025 | 6.23 | 6.25 | 5.90 | 5.91 | 590,328 | 5.35 |
| 2/20/2025 | 6.00 | 6.18 | 5.94 | 6.12 | 517,176 | 5.54 |
| 2/19/2025 | 5.95 | 6.17 | 5.79 | 6.04 | 607,663 | 5.47 |
| 2/18/2025 | 6.15 | 6.19 | 5.99 | 5.99 | 396,512 | 5.42 |
| 2/14/2025 | 6.06 | 6.20 | 6.05 | 6.14 | 566,853 | 5.56 |
| 2/13/2025 | 6.15 | 6.21 | 6.04 | 6.05 | 527,672 | 5.48 |
| 2/12/2025 | 5.92 | 6.25 | 5.92 | 6.10 | 692,015 | 5.52 |
| 2/11/2025 | 6.05 | 6.09 | 5.94 | 6.03 | 324,355 | 5.46 |
| 2/10/2025 | 5.88 | 6.12 | 5.88 | 6.07 | 354,594 | 5.50 |
| 2/07/2025 | 5.80 | 5.96 | 5.73 | 5.85 | 233,563 | 5.30 |
| 2/06/2025 | 5.92 | 5.92 | 5.64 | 5.79 | 344,202 | 5.24 |
| 2/05/2025 | 5.83 | 5.95 | 5.81 | 5.88 | 276,275 | 5.32 |
| 2/04/2025 | 5.80 | 5.85 | 5.71 | 5.83 | 239,255 | 5.28 |
| 2/03/2025 | 5.90 | 6.01 | 5.75 | 5.78 | 366,216 | 5.23 |