5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+2.59%
3 MONTH PERFORMANCE
-5.93%
6 MONTH PERFORMANCE
-30.56%
YEAR-TO-DATE PERFORMANCE
+5.49%
1 YEAR PERFORMANCE
+17.84%
SIGA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.13 | $6.33 (3.26%) | $6.45 | $6.13 | 395,458 | $451.76 M |
| 01/13/2025 | $6.14 | $6.06 (-1.3%) | $6.17 | $6.00 | 322,943 | $432.49 M |
| 01/10/2025 | $6.17 | $6.21 (0.65%) | $6.31 | $6.05 | 315,644 | $443.20 M |
| 01/08/2025 | $6.22 | $6.28 (0.96%) | $6.33 | $6.09 | 311,514 | $448.19 M |
| 01/07/2025 | $6.47 | $6.29 (-2.78%) | $6.55 | $6.22 | 578,151 | $448.91 M |
| 01/06/2025 | $6.43 | $6.40 (-0.47%) | $6.50 | $6.29 | 602,900 | $456.76 M |
| 01/03/2025 | $6.26 | $6.33 (1.12%) | $6.45 | $6.18 | 320,141 | $451.76 M |
| 01/02/2025 | $6.14 | $6.24 (1.63%) | $6.38 | $6.01 | 692,375 | $445.34 M |
| 12/31/2024 | $5.95 | $6.01 (1.01%) | $6.18 | $5.84 | 383,700 | $428.93 M |
| 12/30/2024 | $5.85 | $5.92 (1.2%) | $5.94 | $5.75 | 385,649 | $422.50 M |
| 12/27/2024 | $6.00 | $5.93 (-1.17%) | $6.10 | $5.80 | 312,789 | $423.22 M |
| 12/26/2024 | $5.96 | $6.06 (1.68%) | $6.33 | $5.92 | 300,904 | $432.49 M |
| 12/24/2024 | $5.94 | $6.00 (1.01%) | $6.11 | $5.88 | 159,035 | $428.21 M |
| 12/23/2024 | $5.92 | $5.94 (0.34%) | $6.01 | $5.74 | 379,854 | $423.93 M |
| 12/20/2024 | $5.88 | $5.91 (0.51%) | $6.05 | $5.71 | 540,961 | $421.79 M |
| 12/19/2024 | $5.79 | $6.03 (4.15%) | $6.16 | $5.64 | 1.17 M | $430.35 M |
| 12/18/2024 | $6.10 | $5.73 (-6.07%) | $6.23 | $5.62 | 452,900 | $408.94 M |
| 12/17/2024 | $6.16 | $6.09 (-1.14%) | $6.19 | $5.97 | 464,400 | $434.63 M |
| 12/16/2024 | $6.14 | $6.18 (0.65%) | $6.43 | $6.07 | 379,833 | $441.06 M |
| 12/13/2024 | $6.18 | $6.18 (0%) | $6.34 | $5.94 | 427,900 | $441.06 M |
| 12/12/2024 | $6.26 | $6.15 (-1.76%) | $6.35 | $6.11 | 508,204 | $438.92 M |
| 12/11/2024 | $6.33 | $6.32 (-0.16%) | $6.52 | $6.01 | 527,176 | $451.05 M |
| 12/10/2024 | $6.94 | $6.47 (-6.77%) | $7.11 | $6.24 | 1.33 M | $461.75 M |
| 12/09/2024 | $6.97 | $6.94 (-0.43%) | $7.25 | $6.84 | 414,700 | $495.30 M |
| 12/06/2024 | $6.75 | $6.96 (3.11%) | $7.15 | $6.75 | 354,700 | $496.73 M |
| 12/05/2024 | $6.70 | $6.67 (-0.45%) | $6.90 | $6.64 | 394,200 | $476.03 M |
| 12/04/2024 | $6.64 | $6.70 (0.9%) | $6.72 | $6.46 | 418,367 | $478.17 M |
| 12/03/2024 | $7.09 | $6.64 (-6.35%) | $7.15 | $6.54 | 481,144 | $473.89 M |
| 12/02/2024 | $7.26 | $7.15 (-1.52%) | $7.30 | $7.06 | 632,116 | $510.29 M |
| 11/29/2024 | $7.36 | $7.28 (-1.09%) | $7.40 | $7.12 | 274,300 | $519.56 M |
| 11/27/2024 | $7.05 | $7.36 (4.4%) | $7.56 | $7.05 | 440,882 | $525.27 M |
| 11/26/2024 | $7.40 | $7.03 (-5%) | $7.40 | $6.93 | 774,126 | $501.72 M |
| 11/25/2024 | $6.59 | $7.31 (10.93%) | $7.39 | $6.55 | 1.05 M | $521.70 M |
| 11/22/2024 | $6.38 | $6.48 (1.57%) | $6.58 | $6.34 | 314,278 | $462.47 M |
| 11/21/2024 | $6.26 | $6.27 (0.16%) | $6.44 | $6.20 | 324,440 | $447.48 M |
| 11/20/2024 | $6.21 | $6.25 (0.64%) | $6.32 | $6.02 | 517,030 | $446.05 M |
| 11/19/2024 | $6.03 | $6.26 (3.81%) | $6.29 | $6.03 | 581,100 | $446.77 M |
| 11/18/2024 | $5.94 | $6.18 (4.04%) | $6.20 | $5.93 | 579,746 | $441.06 M |
| 11/15/2024 | $6.33 | $5.94 (-6.16%) | $6.34 | $5.90 | 774,634 | $423.93 M |
| 11/14/2024 | $6.59 | $6.30 (-4.4%) | $6.70 | $6.28 | 605,528 | $449.62 M |
| 11/13/2024 | $7.00 | $6.61 (-5.57%) | $7.20 | $6.52 | 521,240 | $471.75 M |
| 11/12/2024 | $7.45 | $7.06 (-5.23%) | $7.61 | $7.05 | 444,200 | $503.86 M |
| 11/11/2024 | $7.61 | $7.54 (-0.92%) | $7.89 | $7.32 | 615,934 | $538.12 M |
| 11/08/2024 | $7.62 | $7.57 (-0.66%) | $7.72 | $6.90 | 733,446 | $540.26 M |
| 11/07/2024 | $7.78 | $7.63 (-1.93%) | $7.97 | $7.60 | 684,393 | $544.54 M |
| 11/06/2024 | $7.60 | $7.72 (1.58%) | $7.88 | $7.26 | 689,819 | $550.97 M |
| 11/05/2024 | $7.00 | $7.24 (3.43%) | $7.27 | $6.80 | 442,297 | $516.71 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 |