SIGA Technologies(SIGA)
$3.14+0.01 (+0.32%)
SIGA
SIGA Technologies historical prices
$3.14
At close:+0.01 (+0.32%)
Want to see SIGA full AI Analyst Report?
SIGA Technologies (SIGA) Historical Prices
495 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.13 | 3.26 | 3.08 | 3.14 | 3.14 | +0.32% | 512,842 | 0.84 |
| Nov 10, 2026 | 3.04 | 3.55 | 3.04 | 3.13 | 3.13 | +0.97% | 841,432 | 1.39 |
| Nov 09, 2026 | 3.14 | 3.30 | 3.06 | 3.26 | 3.26 | +5.16% | 544,249 | 0.90 |
| Nov 06, 2026 | 2.95 | 3.13 | 2.95 | 3.10 | 3.10 | +4.38% | 330,843 | 0.54 |
| Nov 05, 2026 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | -5.71% | 419,762 | 0.68 |
| Nov 04, 2026 | 3.18 | 3.22 | 3.12 | 3.15 | 3.15 | +1.29% | 313,412 | 0.50 |
| Nov 03, 2026 | 2.98 | 3.14 | 2.96 | 3.11 | 3.11 | +5.42% | 720,717 | 1.16 |
| Nov 02, 2026 | 3.03 | 3.04 | 2.90 | 2.95 | 2.95 | -2.96% | 701,225 | 1.13 |
| Oct 30, 2026 | 3.18 | 3.24 | 3.03 | 3.04 | 3.04 | -4.40% | 504,114 | 0.81 |
| Oct 29, 2026 | 3.32 | 3.33 | 3.07 | 3.18 | 3.18 | -3.93% | 493,993 | 0.80 |
| Oct 28, 2026 | 3.24 | 3.32 | 3.19 | 3.31 | 3.31 | +3.44% | 759,407 | 1.23 |
| Oct 27, 2026 | 3.16 | 3.24 | 3.14 | 3.20 | 3.20 | +1.43% | 409,006 | 0.66 |
| Oct 26, 2026 | 3.11 | 3.20 | 3.10 | 3.16 | 3.16 | +1.12% | 378,663 | 0.60 |
| Oct 23, 2026 | 3.13 | 3.15 | 3.04 | 3.12 | 3.12 | -0.95% | 476,236 | 0.75 |
| Oct 22, 2026 | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | +0.96% | 202,558 | 0.29 |
| Oct 21, 2026 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 267,547 | 0.38 |
| Oct 20, 2026 | 3.15 | 3.22 | 3.12 | 3.15 | 3.15 | +0.32% | 321,208 | 0.45 |
| Oct 19, 2026 | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -0.95% | 397,467 | 0.55 |
| Oct 16, 2026 | 3.19 | 3.20 | 3.07 | 3.17 | 3.17 | -0.63% | 908,926 | 1.27 |
| Oct 15, 2026 | 3.13 | 3.27 | 3.11 | 3.19 | 3.19 | +2.90% | 711,095 | 1.00 |
| Oct 14, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | +0.65% | 331,166 | 0.47 |
| Oct 13, 2026 | 3.16 | 3.19 | 3.08 | 3.08 | 3.08 | -2.53% | 293,523 | 0.41 |
| Oct 12, 2026 | 3.27 | 3.28 | 3.15 | 3.16 | 3.16 | -3.66% | 322,520 | 0.45 |
| Oct 09, 2026 | 3.28 | 3.36 | 3.26 | 3.28 | 3.28 | 0.00% | 464,975 | 0.65 |
| Oct 08, 2026 | 3.23 | 3.33 | 3.15 | 3.28 | 3.28 | +0.61% | 676,280 | 0.94 |
| Oct 07, 2026 | 3.27 | 3.35 | 3.24 | 3.26 | 3.26 | -0.91% | 428,902 | 0.60 |
| Oct 06, 2026 | 3.48 | 3.49 | 3.23 | 3.29 | 3.29 | -5.46% | 795,038 | 1.11 |
| Oct 05, 2026 | 3.40 | 3.68 | 3.40 | 3.48 | 3.48 | +2.96% | 955,197 | 1.34 |
| Oct 02, 2026 | 3.40 | 3.43 | 3.29 | 3.38 | 3.38 | +0.90% | 642,035 | 0.90 |
| Oct 01, 2026 | 3.41 | 3.44 | 3.31 | 3.35 | 3.35 | -1.47% | 619,731 | 0.87 |
| Sep 30, 2026 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | -1.16% | 661,386 | 0.95 |
| Sep 29, 2026 | 3.48 | 3.49 | 3.35 | 3.44 | 3.44 | -0.58% | 439,959 | 0.63 |
| Sep 28, 2026 | 3.43 | 3.50 | 3.34 | 3.46 | 3.46 | +0.29% | 645,558 | 0.92 |
| Sep 25, 2026 | 3.26 | 3.52 | 3.23 | 3.45 | 3.45 | +6.15% | 1,165,760 | 1.66 |
| Sep 24, 2026 | 3.17 | 3.27 | 3.15 | 3.25 | 3.25 | +2.52% | 1,118,431 | 1.59 |
| Sep 23, 2026 | 3.25 | 3.27 | 3.13 | 3.17 | 3.17 | -2.76% | 435,190 | 0.60 |
| Sep 22, 2026 | 3.19 | 3.31 | 3.15 | 3.26 | 3.26 | +3.16% | 493,595 | 0.67 |
| Sep 21, 2026 | 3.13 | 3.17 | 3.08 | 3.16 | 3.16 | +0.64% | 471,186 | 0.64 |
| Sep 18, 2026 | 3.03 | 3.20 | 3.01 | 3.14 | 3.14 | +2.95% | 746,251 | 1.03 |
| Sep 17, 2026 | 3.09 | 3.13 | 3.04 | 3.05 | 3.05 | -1.61% | 711,058 | 0.99 |
| Sep 16, 2026 | 2.98 | 3.10 | 2.93 | 3.10 | 3.10 | +4.03% | 811,869 | 1.13 |
| Sep 15, 2026 | 3.14 | 3.14 | 2.94 | 2.98 | 2.98 | -5.40% | 480,092 | 0.67 |
| Sep 14, 2026 | 3.04 | 3.16 | 2.99 | 3.15 | 3.15 | +3.96% | 522,908 | 0.73 |
| Sep 11, 2026 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | +0.33% | 453,372 | 0.64 |
| Sep 10, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.95% | 550,419 | 0.78 |
| Sep 09, 2026 | 3.20 | 3.25 | 3.04 | 3.08 | 3.08 | -3.75% | 582,774 | 0.83 |
| Sep 08, 2026 | 3.25 | 3.28 | 3.14 | 3.20 | 3.20 | -2.74% | 786,127 | 1.13 |
| Sep 07, 2026 | 3.20 | 3.32 | 3.10 | 3.29 | 3.29 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.20 | 3.32 | 3.10 | 3.29 | 3.29 | +1.86% | 899,427 | 1.30 |
| Sep 03, 2026 | 3.22 | 3.28 | 3.16 | 3.23 | 3.23 | +0.62% | 830,088 | 1.21 |
