SIGA Technologies Inc. (SIGA)
NASDAQ: SIGA
· Real-Time Price · USD
8.93
0.43 (5.06%)
At close: Aug 18, 2025, 3:59 PM
8.95
0.22%
Pre-market: Aug 19, 2025, 08:11 AM EDT
SIGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.54 | 9.08 | 8.54 | 8.92 | 8.92 | 4.94% | 610,686 |
| Aug 15, 2025 | 8.60 | 8.62 | 8.39 | 8.50 | 8.50 | -0.93% | 468,228 |
| Aug 14, 2025 | 8.68 | 8.75 | 8.47 | 8.58 | 8.58 | -2.28% | 507,609 |
| Aug 13, 2025 | 9.30 | 9.36 | 8.74 | 8.78 | 8.78 | -5.59% | 1,020,900 |
| Aug 12, 2025 | 9.42 | 9.52 | 9.12 | 9.30 | 9.30 | -1.90% | 749,557 |
| Aug 11, 2025 | 9.09 | 9.62 | 9.03 | 9.48 | 9.48 | 5.80% | 1,421,910 |
| Aug 8, 2025 | 8.56 | 9.11 | 8.50 | 8.96 | 8.96 | 4.80% | 832,167 |
| Aug 7, 2025 | 7.38 | 8.77 | 7.38 | 8.55 | 8.55 | 17.77% | 1,359,242 |
| Aug 6, 2025 | 6.99 | 7.80 | 6.89 | 7.26 | 7.26 | 10.00% | 1,347,200 |
| Aug 5, 2025 | 6.69 | 6.69 | 6.52 | 6.60 | 6.60 | -0.75% | 472,938 |
| Aug 4, 2025 | 6.53 | 6.66 | 6.48 | 6.65 | 6.65 | 2.94% | 282,400 |
| Aug 1, 2025 | 6.52 | 6.57 | 6.38 | 6.46 | 6.46 | -2.27% | 409,576 |
| Jul 31, 2025 | 6.62 | 6.66 | 6.52 | 6.61 | 6.61 | -0.90% | 287,259 |
| Jul 30, 2025 | 7.07 | 7.11 | 6.65 | 6.67 | 6.67 | -4.85% | 350,400 |
| Jul 29, 2025 | 7.18 | 7.21 | 7.00 | 7.01 | 7.01 | -2.77% | 387,159 |
| Jul 28, 2025 | 7.18 | 7.32 | 7.14 | 7.21 | 7.21 | 0.98% | 457,588 |
| Jul 25, 2025 | 7.05 | 7.22 | 6.97 | 7.14 | 7.14 | 1.13% | 286,900 |
| Jul 24, 2025 | 7.16 | 7.26 | 7.06 | 7.06 | 7.06 | -1.40% | 387,500 |
| Jul 23, 2025 | 6.91 | 7.17 | 6.90 | 7.16 | 7.16 | 4.53% | 395,900 |
| Jul 22, 2025 | 6.86 | 6.90 | 6.80 | 6.85 | 6.85 | 0.00% | 274,222 |