-
5 DAY PERFORMANCE
-2.88% -
1 MONTH PERFORMANCE
-25.36% -
3 MONTH PERFORMANCE
-10.73% -
6 MONTH PERFORMANCE
-23.32% -
YEAR-TO-DATE PERFORMANCE
+20.36% -
1 YEAR PERFORMANCE
+28.38%
SIGA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.94 | $6.74 (-2.88%) | $7.02 | $6.73 | 468,470 | $479.57 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 |
| 08/07/2024 | $8.72 | $8.70 (-0.23%) | $9.10 | $8.49 | 1.21 M | $619.03 M |
| 08/06/2024 | $8.27 | $8.55 (3.39%) | $8.69 | $8.25 | 446,200 | $608.35 M |
| 08/05/2024 | $8.24 | $8.23 (-0.12%) | $8.40 | $7.96 | 712,606 | $585.59 M |
| 08/02/2024 | $8.62 | $8.70 (0.93%) | $9.05 | $8.53 | 631,234 | $619.03 M |
| 08/01/2024 | $10.00 | $9.24 (-7.6%) | $10.01 | $9.07 | 556,047 | $657.45 M |
| 07/31/2024 | $9.88 | $9.98 (1.01%) | $10.19 | $9.82 | 485,901 | $710.10 M |
| 07/30/2024 | $10.20 | $9.88 (-3.14%) | $10.48 | $9.69 | 1.04 M | $702.99 M |
| 07/29/2024 | $10.55 | $10.11 (-4.17%) | $10.70 | $9.86 | 743,000 | $719.35 M |
| 07/26/2024 | $10.23 | $10.52 (2.83%) | $10.70 | $10.17 | 846,800 | $747.91 M |
| 07/25/2024 | $9.69 | $10.01 (3.3%) | $10.19 | $9.61 | 486,100 | $711.65 M |
| 07/24/2024 | $9.63 | $9.72 (0.93%) | $10.05 | $9.47 | 477,194 | $691.03 M |
| 07/23/2024 | $9.57 | $9.64 (0.73%) | $9.76 | $9.46 | 397,306 | $685.34 M |
| 07/22/2024 | $9.29 | $9.61 (3.44%) | $9.68 | $9.13 | 362,566 | $683.21 M |
| 07/19/2024 | $9.38 | $9.33 (-0.53%) | $9.46 | $9.02 | 665,197 | $663.30 M |
| 07/18/2024 | $9.06 | $9.06 (0%) | $9.34 | $8.89 | 391,217 | $644.11 M |
| 07/17/2024 | $9.11 | $9.01 (-1.1%) | $9.27 | $8.88 | 502,561 | $640.55 M |
| 07/16/2024 | $9.20 | $9.28 (0.87%) | $9.42 | $9.07 | 477,987 | $659.75 M |
| 07/15/2024 | $8.76 | $9.13 (4.22%) | $9.24 | $8.75 | 527,347 | $649.09 M |
| 07/12/2024 | $8.77 | $8.72 (-0.57%) | $9.02 | $8.59 | 525,068 | $619.94 M |
| 07/11/2024 | $8.48 | $8.69 (2.48%) | $8.77 | $8.32 | 620,357 | $617.80 M |
| 07/10/2024 | $8.06 | $8.53 (5.83%) | $8.54 | $8.00 | 351,144 | $606.43 M |
| 07/09/2024 | $7.91 | $8.07 (2.02%) | $8.10 | $7.90 | 370,493 | $573.73 M |
| 07/08/2024 | $7.82 | $7.88 (0.77%) | $8.37 | $7.76 | 543,334 | $560.22 M |
| 07/05/2024 | $7.62 | $7.74 (1.57%) | $7.76 | $7.51 | 446,532 | $550.26 M |
| 07/03/2024 | $7.80 | $7.74 (-0.77%) | $7.84 | $7.65 | 214,609 | $550.26 M |
| 07/02/2024 | $7.53 | $7.80 (3.59%) | $7.92 | $7.43 | 619,667 | $554.53 M |
| 07/01/2024 | $7.59 | $7.55 (-0.53%) | $7.71 | $7.43 | 347,398 | $536.76 M |