SIGA Technologies Inc (SIGA) Historical Stock Data
8.79 ↑0.15 (1.74%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SIGA is up 1.11% a day on average. There have been 21 days where SIGA Technologies Inc closed green and 9 days where SIGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.68 | 8.79 | ↑$0.11 (1.27%) | 8.56 | 8.80 | 457.31K |
| 2024-04-25 | 8.62 | 8.64 | ↑$0.02 (0.23%) | 8.49 | 8.70 | 384K |
| 2024-04-24 | 8.75 | 8.66 | ↓$0.09 (-1.03%) | 8.55 | 8.83 | 431.28K |
| 2024-04-23 | 8.41 | 8.76 | ↑$0.35 (4.16%) | 8.39 | 8.87 | 871.13K |
| 2024-04-22 | 8.34 | 8.35 | ↑$0.01 (0.12%) | 8.03 | 8.60 | 676.29K |
| 2024-04-19 | 8.16 | 8.34 | ↑$0.18 (2.21%) | 8.01 | 8.38 | 622.73K |
| 2024-04-18 | 8.40 | 8.23 | ↓$0.17 (-2.02%) | 8.18 | 8.53 | 714.44K |
| 2024-04-17 | 9.00 | 8.51 | ↓$0.49 (-5.44%) | 8.50 | 9.00 | 604.73K |
| 2024-04-16 | 8.76 | 8.93 | ↑$0.17 (1.94%) | 8.70 | 8.99 | 612.20K |
| 2024-04-15 | 8.80 | 8.88 | ↑$0.08 (0.91%) | 8.60 | 9.23 | 0.92M |
| 2024-04-12 | 9.20 | 8.81 | ↓$0.39 (-4.24%) | 8.72 | 9.21 | 714.34K |
| 2024-04-11 | 9.23 | 9.21 | ↓$0.02 (-0.22%) | 9.05 | 9.49 | 422.20K |
| 2024-04-10 | 9.18 | 9.23 | ↑$0.05 (0.54%) | 8.87 | 9.35 | 756.72K |
| 2024-04-09 | 9.04 | 9.27 | ↑$0.23 (2.54%) | 9.02 | 9.34 | 0.98M |
| 2024-04-08 | 9.10 | 9.00 | ↓$0.10 (-1.10%) | 8.87 | 9.19 | 823.52K |
| 2024-04-05 | 9.24 | 9.08 | ↓$0.16 (-1.73%) | 8.92 | 9.43 | 1.10M |
| 2024-04-04 | 9.89 | 8.97 | ↓$0.92 (-9.30%) | 8.94 | 9.98 | 1.39M |
| 2024-04-03 | 9.62 | 9.91 | ↑$0.29 (3.01%) | 9.04 | 9.92 | 1.34M |
| 2024-04-02 | 8.83 | 9.65 | ↑$0.82 (9.29%) | 8.71 | 10.00 | 2.45M |
| 2024-04-01 | 8.60 | 8.79 | ↑$0.19 (2.21%) | 8.54 | 9.00 | 1.05M |
| 2024-03-28 | 8.50 | 8.56 | ↑$0.06 (0.71%) | 8.41 | 8.70 | 1.23M |
| 2024-03-27 | 8.28 | 8.50 | ↑$0.22 (2.66%) | 8.16 | 8.50 | 802.33K |
| 2024-03-26 | 8.30 | 8.32 | ↑$0.02 (0.24%) | 7.86 | 8.35 | 0.93M |
| 2024-03-25 | 8.11 | 8.35 | ↑$0.24 (2.96%) | 8.05 | 8.58 | 1.05M |
| 2024-03-22 | 8.84 | 8.76 | ↓$0.08 (-0.90%) | 8.51 | 8.93 | 1.25M |
| 2024-03-21 | 8.76 | 8.92 | ↑$0.16 (1.83%) | 8.41 | 8.98 | 1.34M |
| 2024-03-20 | 8.42 | 8.77 | ↑$0.35 (4.16%) | 7.77 | 8.90 | 2.39M |
| 2024-03-19 | 7.95 | 8.34 | ↑$0.39 (4.91%) | 7.80 | 8.37 | 1.55M |
| 2024-03-18 | 7.43 | 7.95 | ↑$0.52 (7.00%) | 7.19 | 7.96 | 1.90M |
| 2024-03-15 | 6.89 | 7.33 | ↑$0.44 (6.39%) | 6.84 | 7.36 | 1.75M |
Create an account or log in to view more rows.
$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????????
$SIGA used to this fuckery!! Not leaving no chance !
$SIGA bears haha
$SIGA C'mon
do a spike!!