-
5 DAY PERFORMANCE
+5.83% -
1 MONTH PERFORMANCE
+14.39% -
3 MONTH PERFORMANCE
-16.88% -
6 MONTH PERFORMANCE
+1.73% -
YEAR-TO-DATE PERFORMANCE
+36.25% -
1 YEAR PERFORMANCE
+58.30%
SIGA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $7.78 | $7.63 (-1.93%) | $7.97 | $7.60 | 675,412 | $542.89 M |
| 11/06/2024 | $7.60 | $7.72 (1.58%) | $7.88 | $7.26 | 689,819 | $549.30 M |
| 11/05/2024 | $7.00 | $7.24 (3.43%) | $7.27 | $6.80 | 442,297 | $515.14 M |
| 11/04/2024 | $7.15 | $7.00 (-2.1%) | $7.21 | $6.88 | 460,025 | $498.07 M |
| 11/01/2024 | $7.30 | $7.21 (-1.23%) | $7.51 | $7.16 | 417,700 | $513.01 M |
| 10/31/2024 | $7.04 | $7.22 (2.56%) | $7.35 | $6.80 | 514,400 | $513.72 M |
| 10/30/2024 | $7.06 | $7.08 (0.28%) | $7.43 | $6.94 | 576,021 | $503.76 M |
| 10/29/2024 | $6.98 | $7.11 (1.86%) | $7.28 | $6.94 | 503,417 | $505.89 M |
| 10/28/2024 | $6.80 | $7.02 (3.24%) | $7.15 | $6.79 | 540,900 | $499.49 M |
| 10/25/2024 | $6.60 | $6.77 (2.58%) | $6.80 | $6.59 | 372,854 | $481.70 M |
| 10/24/2024 | $6.60 | $6.59 (-0.15%) | $6.75 | $6.52 | 359,628 | $468.90 M |
| 10/23/2024 | $6.62 | $6.61 (-0.15%) | $6.72 | $6.50 | 364,098 | $470.32 M |
| 10/22/2024 | $6.88 | $6.65 (-3.34%) | $6.95 | $6.63 | 414,434 | $473.16 M |
| 10/21/2024 | $6.92 | $6.88 (-0.58%) | $6.99 | $6.81 | 331,100 | $489.53 M |
| 10/18/2024 | $7.06 | $6.92 (-1.98%) | $7.15 | $6.81 | 394,244 | $492.38 M |
| 10/17/2024 | $6.87 | $7.07 (2.91%) | $7.11 | $6.71 | 397,976 | $503.05 M |
| 10/16/2024 | $6.84 | $6.80 (-0.58%) | $6.92 | $6.75 | 362,400 | $483.84 M |
| 10/15/2024 | $6.67 | $6.74 (1.05%) | $6.81 | $6.52 | 422,826 | $479.57 M |
| 10/14/2024 | $6.83 | $6.75 (-1.17%) | $6.83 | $6.46 | 367,713 | $480.28 M |
| 10/11/2024 | $6.61 | $6.87 (3.93%) | $6.92 | $6.56 | 336,286 | $488.82 M |
| 10/10/2024 | $6.51 | $6.60 (1.38%) | $6.72 | $6.42 | 477,200 | $469.61 M |
| 10/09/2024 | $6.62 | $6.54 (-1.21%) | $6.75 | $6.51 | 395,009 | $465.34 M |
| 10/08/2024 | $6.98 | $6.67 (-4.44%) | $7.00 | $6.64 | 501,300 | $474.59 M |
| 10/07/2024 | $6.99 | $6.88 (-1.57%) | $7.01 | $6.81 | 391,500 | $489.53 M |
| 10/04/2024 | $7.05 | $6.98 (-0.99%) | $7.22 | $6.96 | 501,574 | $496.64 M |
| 10/03/2024 | $6.87 | $6.96 (1.31%) | $7.01 | $6.80 | 474,611 | $495.22 M |
| 10/02/2024 | $7.00 | $6.92 (-1.14%) | $7.10 | $6.85 | 467,611 | $492.38 M |
| 10/01/2024 | $6.75 | $6.97 (3.26%) | $6.98 | $6.63 | 791,200 | $495.93 M |
| 09/30/2024 | $6.94 | $6.75 (-2.74%) | $7.02 | $6.73 | 480,088 | $480.28 M |
| 09/27/2024 | $7.01 | $6.96 (-0.71%) | $7.31 | $6.90 | 524,844 | $495.22 M |
| 09/26/2024 | $6.86 | $6.94 (1.17%) | $7.03 | $6.80 | 722,500 | $493.80 M |
| 09/25/2024 | $8.00 | $6.75 (-15.62%) | $8.00 | $6.70 | 1.46 M | $480.28 M |
| 09/24/2024 | $8.41 | $8.01 (-4.76%) | $8.44 | $7.94 | 674,941 | $569.93 M |
| 09/23/2024 | $8.36 | $8.43 (0.84%) | $8.54 | $8.17 | 706,816 | $599.82 M |
| 09/20/2024 | $8.53 | $8.43 (-1.17%) | $8.66 | $8.33 | 1.05 M | $599.82 M |
| 09/19/2024 | $8.26 | $8.53 (3.27%) | $8.75 | $8.09 | 898,763 | $606.93 M |
| 09/18/2024 | $7.90 | $7.97 (0.89%) | $8.17 | $7.83 | 612,500 | $567.09 M |
| 09/17/2024 | $8.10 | $7.88 (-2.72%) | $8.17 | $7.80 | 637,800 | $560.68 M |
| 09/16/2024 | $7.87 | $7.99 (1.52%) | $8.18 | $7.87 | 475,026 | $568.51 M |
| 09/13/2024 | $7.97 | $7.90 (-0.88%) | $8.06 | $7.83 | 514,612 | $562.11 M |
| 09/12/2024 | $7.54 | $7.87 (4.38%) | $7.93 | $7.42 | 595,708 | $559.97 M |
| 09/11/2024 | $7.55 | $7.51 (-0.53%) | $7.68 | $7.47 | 494,578 | $534.36 M |
| 09/10/2024 | $8.00 | $7.55 (-5.63%) | $8.01 | $7.54 | 594,400 | $537.20 M |
| 09/09/2024 | $7.71 | $7.97 (3.37%) | $8.13 | $7.70 | 602,800 | $567.09 M |
| 09/06/2024 | $8.01 | $7.71 (-3.75%) | $8.04 | $7.63 | 681,900 | $548.59 M |
| 09/05/2024 | $7.88 | $7.97 (1.14%) | $8.00 | $7.72 | 509,527 | $567.09 M |
| 09/04/2024 | $7.57 | $7.85 (3.7%) | $8.03 | $7.54 | 840,500 | $558.55 M |
| 09/03/2024 | $8.95 | $7.72 (-13.74%) | $8.95 | $7.66 | 1.93 M | $549.30 M |
| 08/30/2024 | $9.27 | $9.03 (-2.59%) | $9.28 | $8.96 | 528,244 | $642.51 M |
| 08/29/2024 | $9.25 | $9.18 (-0.76%) | $9.47 | $9.16 | 506,900 | $653.18 M |
| 08/28/2024 | $9.32 | $9.21 (-1.18%) | $9.39 | $9.02 | 733,000 | $655.32 M |
| 08/27/2024 | $9.38 | $9.33 (-0.53%) | $9.55 | $9.21 | 559,500 | $663.85 M |
| 08/26/2024 | $9.53 | $9.41 (-1.26%) | $9.60 | $8.91 | 892,400 | $669.55 M |
| 08/23/2024 | $9.37 | $9.49 (1.28%) | $9.80 | $9.10 | 2.01 M | $675.24 M |
| 08/22/2024 | $9.45 | $9.34 (-1.16%) | $9.72 | $8.82 | 2.53 M | $664.57 M |
| 08/21/2024 | $9.00 | $9.82 (9.11%) | $9.89 | $8.81 | 3.78 M | $698.72 M |
| 08/20/2024 | $10.21 | $8.85 (-13.32%) | $10.47 | $8.81 | 2.59 M | $629.70 M |
| 08/19/2024 | $10.53 | $10.44 (-0.85%) | $10.77 | $9.56 | 3.98 M | $742.83 M |
| 08/16/2024 | $10.01 | $10.49 (4.8%) | $11.91 | $9.66 | 9.94 M | $746.39 M |
| 08/15/2024 | $6.95 | $9.62 (38.42%) | $9.70 | $6.80 | 16.65 M | $684.49 M |
| 08/14/2024 | $9.58 | $11.97 (24.95%) | $12.83 | $9.22 | 13.15 M | $851.70 M |
| 08/13/2024 | $9.26 | $9.43 (1.84%) | $9.50 | $8.85 | 774,000 | $670.97 M |
| 08/12/2024 | $8.80 | $9.18 (4.32%) | $9.59 | $8.79 | 614,943 | $653.18 M |
| 08/09/2024 | $9.25 | $8.69 (-6.05%) | $9.36 | $8.66 | 405,108 | $618.32 M |
| 08/08/2024 | $8.85 | $9.18 (3.73%) | $9.55 | $8.77 | 1.02 M | $653.18 M |