SIGA Technologies, Inc. (SIGA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.16 | 8.36 | 8.01 | 8.36 | 8.36 | 299,766 |
| 18 Apr 2024 | 8.40 | 8.53 | 8.18 | 8.23 | 8.23 | 714,400 |
| 17 Apr 2024 | 9.00 | 9.00 | 8.50 | 8.51 | 8.51 | 605,100 |
| 16 Apr 2024 | 8.76 | 8.99 | 8.70 | 8.93 | 8.93 | 613,600 |
| 15 Apr 2024 | 8.80 | 9.23 | 8.60 | 8.88 | 8.88 | 924,000 |
| 12 Apr 2024 | 9.20 | 9.21 | 8.72 | 8.81 | 8.81 | 714,300 |
| 11 Apr 2024 | 9.23 | 9.49 | 9.05 | 9.21 | 9.21 | 422,200 |
| 10 Apr 2024 | 9.18 | 9.35 | 8.87 | 9.23 | 9.23 | 756,700 |
| 09 Apr 2024 | 9.04 | 9.34 | 9.02 | 9.27 | 9.27 | 975,200 |
| 08 Apr 2024 | 9.10 | 9.19 | 8.87 | 9.00 | 9.00 | 823,500 |
| 05 Apr 2024 | 9.24 | 9.43 | 8.91 | 9.08 | 9.08 | 1,102,900 |
| 04 Apr 2024 | 9.89 | 9.98 | 8.94 | 8.97 | 8.97 | 1,393,300 |
| 03 Apr 2024 | 9.62 | 9.92 | 9.04 | 9.91 | 9.91 | 1,343,400 |
| 02 Apr 2024 | 8.83 | 10.00 | 8.71 | 9.65 | 9.65 | 2,454,000 |
| 01 Apr 2024 | 8.60 | 8.99 | 8.54 | 8.79 | 8.79 | 1,048,600 |
| 28 Mar 2024 | 8.50 | 8.70 | 8.40 | 8.56 | 8.56 | 1,232,200 |
| 27 Mar 2024 | 8.28 | 8.50 | 8.16 | 8.50 | 8.50 | 802,100 |
| 26 Mar 2024 | 8.30 | 8.35 | 7.86 | 8.32 | 8.32 | 926,300 |
| 25 Mar 2024 | 8.11 | 8.57 | 8.05 | 8.35 | 8.35 | 1,052,200 |
| 25 Mar 2024 | 0.6 Dividend | |||||
| 22 Mar 2024 | 8.84 | 8.93 | 8.51 | 8.76 | 8.16 | 1,249,400 |
| 21 Mar 2024 | 8.76 | 8.98 | 8.41 | 8.92 | 8.31 | 1,341,300 |
| 20 Mar 2024 | 8.42 | 8.90 | 7.77 | 8.77 | 8.17 | 2,389,000 |
| 19 Mar 2024 | 7.95 | 8.37 | 7.80 | 8.34 | 7.77 | 1,553,000 |
| 18 Mar 2024 | 7.43 | 7.96 | 7.19 | 7.95 | 7.41 | 1,896,400 |
| 15 Mar 2024 | 6.89 | 7.36 | 6.84 | 7.33 | 6.83 | 1,744,100 |
| 14 Mar 2024 | 6.47 | 7.02 | 6.33 | 6.91 | 6.44 | 2,528,300 |
| 13 Mar 2024 | 5.99 | 6.62 | 5.80 | 6.45 | 6.01 | 4,978,300 |
| 12 Mar 2024 | 5.24 | 5.62 | 5.16 | 5.32 | 4.96 | 1,767,700 |
| 11 Mar 2024 | 4.86 | 4.91 | 4.75 | 4.89 | 4.56 | 326,200 |
| 08 Mar 2024 | 5.00 | 5.04 | 4.85 | 4.86 | 4.53 | 211,000 |
| 07 Mar 2024 | 5.02 | 5.07 | 4.98 | 4.99 | 4.65 | 130,500 |
| 06 Mar 2024 | 4.95 | 5.05 | 4.95 | 5.02 | 4.68 | 212,100 |
| 05 Mar 2024 | 5.09 | 5.12 | 4.89 | 4.96 | 4.62 | 319,000 |
| 04 Mar 2024 | 5.25 | 5.27 | 5.08 | 5.09 | 4.74 | 177,900 |
| 01 Mar 2024 | 5.19 | 5.28 | 5.06 | 5.21 | 4.85 | 312,100 |
| 29 Feb 2024 | 5.42 | 5.42 | 5.17 | 5.21 | 4.85 | 292,800 |
| 28 Feb 2024 | 5.37 | 5.37 | 5.26 | 5.33 | 4.96 | 263,600 |
| 27 Feb 2024 | 5.20 | 5.40 | 5.19 | 5.37 | 5.00 | 289,900 |
| 26 Feb 2024 | 5.28 | 5.41 | 5.17 | 5.22 | 4.86 | 249,500 |
| 23 Feb 2024 | 5.16 | 5.39 | 5.14 | 5.32 | 4.96 | 274,700 |
| 22 Feb 2024 | 5.13 | 5.20 | 5.10 | 5.14 | 4.79 | 278,500 |
| 21 Feb 2024 | 5.08 | 5.22 | 5.04 | 5.19 | 4.83 | 222,100 |
| 20 Feb 2024 | 5.08 | 5.14 | 5.05 | 5.07 | 4.72 | 196,500 |
| 16 Feb 2024 | 5.19 | 5.19 | 5.08 | 5.15 | 4.80 | 269,200 |
| 15 Feb 2024 | 5.06 | 5.19 | 5.00 | 5.15 | 4.80 | 294,900 |
| 14 Feb 2024 | 4.89 | 5.02 | 4.76 | 5.01 | 4.67 | 400,200 |
| 13 Feb 2024 | 5.01 | 5.05 | 4.81 | 4.82 | 4.49 | 384,100 |
| 12 Feb 2024 | 4.87 | 5.11 | 4.87 | 5.09 | 4.74 | 323,800 |
| 09 Feb 2024 | 4.64 | 4.91 | 4.62 | 4.90 | 4.56 | 337,400 |
| 08 Feb 2024 | 4.55 | 4.65 | 4.49 | 4.64 | 4.32 | 234,200 |
| 07 Feb 2024 | 4.62 | 4.62 | 4.39 | 4.55 | 4.24 | 434,900 |
| 06 Feb 2024 | 4.53 | 4.71 | 4.48 | 4.63 | 4.31 | 301,800 |
| 05 Feb 2024 | 4.63 | 4.63 | 4.26 | 4.51 | 4.20 | 1,196,100 |
| 02 Feb 2024 | 4.80 | 4.88 | 4.64 | 4.66 | 4.34 | 362,400 |
| 01 Feb 2024 | 4.91 | 4.92 | 4.80 | 4.82 | 4.49 | 375,800 |
| 31 Jan 2024 | 4.95 | 5.04 | 4.88 | 4.88 | 4.55 | 309,400 |
| 30 Jan 2024 | 5.01 | 5.01 | 4.91 | 4.94 | 4.60 | 251,000 |
| 29 Jan 2024 | 5.04 | 5.06 | 4.93 | 5.04 | 4.69 | 291,500 |
| 26 Jan 2024 | 5.09 | 5.16 | 4.99 | 5.06 | 4.71 | 252,400 |
| 25 Jan 2024 | 5.06 | 5.12 | 4.97 | 5.09 | 4.74 | 288,000 |
| 24 Jan 2024 | 5.11 | 5.21 | 5.04 | 5.06 | 4.71 | 315,700 |
| 23 Jan 2024 | 5.14 | 5.20 | 4.97 | 5.04 | 4.69 | 376,400 |
| 22 Jan 2024 | 5.05 | 5.16 | 5.02 | 5.11 | 4.76 | 341,800 |
| 19 Jan 2024 | 5.24 | 5.24 | 5.06 | 5.13 | 4.78 | 265,900 |
| 18 Jan 2024 | 5.21 | 5.28 | 5.16 | 5.22 | 4.86 | 279,700 |
| 17 Jan 2024 | 5.16 | 5.26 | 5.14 | 5.22 | 4.86 | 258,300 |
| 16 Jan 2024 | 5.34 | 5.37 | 5.18 | 5.22 | 4.86 | 309,100 |
| 12 Jan 2024 | 5.55 | 5.59 | 5.36 | 5.38 | 5.01 | 250,200 |
| 11 Jan 2024 | 5.45 | 5.50 | 5.36 | 5.47 | 5.10 | 258,700 |
| 10 Jan 2024 | 5.32 | 5.52 | 5.30 | 5.45 | 5.08 | 292,400 |
| 09 Jan 2024 | 5.48 | 5.48 | 5.28 | 5.32 | 4.96 | 310,700 |
| 08 Jan 2024 | 5.73 | 5.73 | 5.47 | 5.53 | 5.15 | 357,300 |
| 05 Jan 2024 | 5.56 | 5.80 | 5.48 | 5.76 | 5.37 | 434,900 |
| 04 Jan 2024 | 5.62 | 5.66 | 5.54 | 5.63 | 5.24 | 233,500 |
| 03 Jan 2024 | 5.74 | 5.81 | 5.55 | 5.58 | 5.20 | 336,000 |
| 02 Jan 2024 | 5.61 | 5.90 | 5.50 | 5.82 | 5.42 | 319,000 |
| 29 Dec 2023 | 5.66 | 5.71 | 5.60 | 5.60 | 5.22 | 230,700 |
| 28 Dec 2023 | 5.51 | 5.72 | 5.45 | 5.64 | 5.25 | 260,400 |
| 27 Dec 2023 | 5.53 | 5.68 | 5.48 | 5.53 | 5.15 | 304,100 |
| 26 Dec 2023 | 5.63 | 5.71 | 5.51 | 5.53 | 5.15 | 179,300 |
| 22 Dec 2023 | 5.69 | 5.84 | 5.69 | 5.70 | 5.31 | 221,400 |
| 21 Dec 2023 | 5.67 | 5.72 | 5.52 | 5.63 | 5.24 | 291,900 |
| 20 Dec 2023 | 5.61 | 5.87 | 5.49 | 5.65 | 5.26 | 428,500 |
| 19 Dec 2023 | 5.55 | 5.71 | 5.55 | 5.61 | 5.23 | 318,900 |
| 18 Dec 2023 | 5.57 | 5.57 | 5.43 | 5.55 | 5.17 | 230,000 |
| 15 Dec 2023 | 6.00 | 6.00 | 5.56 | 5.56 | 5.18 | 639,300 |
| 14 Dec 2023 | 5.75 | 5.99 | 5.70 | 5.95 | 5.54 | 481,400 |
| 13 Dec 2023 | 5.38 | 5.67 | 5.27 | 5.65 | 5.26 | 590,800 |
| 12 Dec 2023 | 5.51 | 5.60 | 5.27 | 5.42 | 5.05 | 585,600 |
| 11 Dec 2023 | 6.23 | 6.25 | 5.42 | 5.48 | 5.10 | 796,500 |
| 08 Dec 2023 | 5.86 | 6.54 | 5.81 | 6.25 | 5.82 | 1,927,500 |
| 07 Dec 2023 | 5.60 | 5.89 | 5.56 | 5.89 | 5.49 | 402,400 |
| 06 Dec 2023 | 5.65 | 5.71 | 5.59 | 5.62 | 5.24 | 262,800 |
| 05 Dec 2023 | 5.73 | 5.78 | 5.61 | 5.61 | 5.23 | 313,600 |
| 04 Dec 2023 | 5.57 | 5.81 | 5.56 | 5.78 | 5.38 | 364,500 |
| 01 Dec 2023 | 5.45 | 5.63 | 5.41 | 5.61 | 5.23 | 359,700 |
| 30 Nov 2023 | 5.40 | 5.55 | 5.39 | 5.43 | 5.06 | 357,200 |
| 29 Nov 2023 | 5.26 | 5.49 | 5.26 | 5.34 | 4.97 | 172,400 |
| 28 Nov 2023 | 5.28 | 5.34 | 5.22 | 5.25 | 4.89 | 463,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.