SIGA Technologies Inc (SIGA) Historical Stock Data
8.55 ↑0.05 (0.59%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SIGA is up 1.50% a day on average. There have been 20 days where SIGA Technologies Inc closed green and 10 days where SIGA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 6.47 | 6.91 | ↑$0.44 (6.80%) | 6.33 | 7.02 | 2.53M |
2024-03-13 | 5.99 | 6.45 | ↑$0.46 (7.68%) | 5.80 | 6.62 | 4.97M |
2024-03-12 | 5.24 | 5.32 | ↑$0.08 (1.53%) | 5.16 | 5.62 | 1.75M |
2024-03-11 | 4.86 | 4.89 | ↑$0.03 (0.62%) | 4.75 | 4.91 | 326.18K |
2024-03-08 | 5.00 | 4.86 | ↓$0.14 (-2.80%) | 4.85 | 5.04 | 210.98K |
2024-03-07 | 5.02 | 4.99 | ↓$0.03 (-0.60%) | 4.98 | 5.07 | 130.45K |
2024-03-06 | 4.95 | 5.02 | ↑$0.07 (1.41%) | 4.95 | 5.05 | 209.18K |
2024-03-05 | 5.09 | 4.96 | ↓$0.13 (-2.55%) | 4.90 | 5.12 | 319.01K |
2024-03-04 | 5.25 | 5.09 | ↓$0.16 (-3.05%) | 5.08 | 5.27 | 177.87K |
2024-03-01 | 5.19 | 5.21 | ↑$0.02 (0.39%) | 5.06 | 5.28 | 312.11K |
2024-02-29 | 5.42 | 5.21 | ↓$0.21 (-3.87%) | 5.17 | 5.42 | 292.85K |
2024-02-28 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.26 | 5.37 | 263.56K |
2024-02-27 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 5.19 | 5.40 | 289.92K |
2024-02-26 | 5.28 | 5.22 | ↓$0.06 (-1.14%) | 5.17 | 5.41 | 249.49K |
2024-02-23 | 5.16 | 5.32 | ↑$0.16 (3.10%) | 5.14 | 5.39 | 274.75K |
2024-02-22 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.10 | 5.20 | 278.52K |
2024-02-21 | 5.08 | 5.19 | ↑$0.11 (2.17%) | 5.04 | 5.22 | 222K |
2024-02-20 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.05 | 5.14 | 196.45K |
2024-02-16 | 5.19 | 5.15 | ↓$0.04 (-0.77%) | 5.08 | 5.19 | 269.24K |
2024-02-15 | 5.06 | 5.15 | ↑$0.09 (1.78%) | 5.00 | 5.19 | 294.92K |
2024-02-14 | 4.89 | 5.01 | ↑$0.12 (2.45%) | 4.77 | 5.02 | 399.08K |
Create an account or log in to view more rows.
$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!!
$SIGA i hate money so im buying