NASDAQ : SIGA
SIGA Technologies, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 3.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 218.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SIGA Technologies, Inc. (SIGA) closed at 2.955 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.03 | 3.04 | 2.9 | 2.955 | 611,928 | -2.80% |
| 2026-10-30 | 3.18 | 3.24 | 3.03 | 3.04 | 504,677 | -4.40% |
| 2026-10-29 | 3.32 | 3.328 | 3.07 | 3.18 | 495,002 | -3.93% |
| 2026-10-28 | 3.24 | 3.32 | 3.19 | 3.31 | 759,413 | +3.44% |
| 2026-10-27 | 3.16 | 3.235 | 3.14 | 3.2 | 409,255 | +1.43% |
| 2026-10-26 | 3.11 | 3.2 | 3.1 | 3.155 | 378,742 | +1.12% |
| 2026-10-23 | 3.13 | 3.15 | 3.04 | 3.12 | 476,237 | -0.95% |
| 2026-10-22 | 3.12 | 3.175 | 3.12 | 3.15 | 202,560 | +0.96% |
| 2026-10-21 | 3.15 | 3.18 | 3.12 | 3.12 | 267,547 | -0.95% |
| 2026-10-20 | 3.15 | 3.22 | 3.12 | 3.15 | 321,208 | +0.32% |
| 2026-10-19 | 3.16 | 3.19 | 3.13 | 3.14 | 397,477 | -0.95% |
| 2026-10-16 | 3.19 | 3.2 | 3.07 | 3.17 | 909,065 | -0.63% |
| 2026-10-15 | 3.13 | 3.265 | 3.11 | 3.19 | 711,095 | +2.90% |
| 2026-10-14 | 3.06 | 3.115 | 3.035 | 3.1 | 331,166 | +0.65% |
| 2026-10-13 | 3.16 | 3.19 | 3.08 | 3.08 | 293,523 | -2.53% |
| 2026-10-12 | 3.27 | 3.276 | 3.15 | 3.16 | 322,520 | -3.66% |
| 2026-10-09 | 3.28 | 3.359 | 3.261 | 3.28 | 464,975 | +0.00% |
| 2026-10-08 | 3.23 | 3.33 | 3.15 | 3.28 | 676,280 | +0.61% |
| 2026-10-07 | 3.27 | 3.345 | 3.24 | 3.26 | 428,902 | -0.91% |
| 2026-10-06 | 3.48 | 3.485 | 3.23 | 3.29 | 795,038 | -5.46% |
| 2026-10-05 | 3.4 | 3.675 | 3.4 | 3.48 | 964,033 | +2.96% |
| 2026-10-02 | 3.4 | 3.43 | 3.285 | 3.38 | 642,035 | +0.90% |
| 2026-10-01 | 3.41 | 3.44 | 3.31 | 3.35 | 619,933 | -1.47% |
| 2026-09-30 | 3.44 | 3.44 | 3.345 | 3.4 | 661,386 | -1.16% |
| 2026-09-29 | 3.48 | 3.485 | 3.35 | 3.44 | 439,959 | -0.58% |
| 2026-09-28 | 3.43 | 3.5 | 3.335 | 3.46 | 645,558 | +0.29% |
| 2026-09-25 | 3.26 | 3.52 | 3.225 | 3.45 | 1,165,760 | +6.15% |
| 2026-09-24 | 3.17 | 3.27 | 3.15 | 3.25 | 1,118,431 | +2.52% |
| 2026-09-23 | 3.25 | 3.27 | 3.13 | 3.17 | 435,190 | -2.76% |
| 2026-09-22 | 3.19 | 3.305 | 3.15 | 3.26 | 493,595 | +3.16% |
| 2026-09-21 | 3.13 | 3.17 | 3.08 | 3.16 | 471,186 | +0.64% |
| 2026-09-18 | 3.03 | 3.2 | 3.005 | 3.14 | 746,251 | +2.95% |
| 2026-09-17 | 3.09 | 3.125 | 3.04 | 3.05 | 711,059 | -1.61% |
| 2026-09-16 | 2.98 | 3.1 | 2.93 | 3.1 | 811,869 | +4.03% |
| 2026-09-15 | 3.14 | 3.14 | 2.935 | 2.98 | 480,092 | -5.40% |
| 2026-09-14 | 3.04 | 3.155 | 2.99 | 3.15 | 522,908 | +3.96% |
| 2026-09-11 | 3.06 | 3.082 | 3.01 | 3.03 | 453,372 | +0.33% |
| 2026-09-10 | 3.07 | 3.07 | 3 | 3.02 | 550,419 | -1.95% |
| 2026-09-09 | 3.2 | 3.25 | 3.04 | 3.08 | 582,774 | -3.75% |
| 2026-09-08 | 3.245 | 3.275 | 3.14 | 3.2 | 786,127 | -2.74% |
| 2026-09-04 | 3.2 | 3.32 | 3.095 | 3.29 | 899,427 | +1.86% |
| 2026-09-03 | 3.22 | 3.28 | 3.155 | 3.23 | 830,215 | +0.62% |
| 2026-09-02 | 3.24 | 3.26 | 3.18 | 3.21 | 663,248 | -0.93% |
| 2026-09-01 | 3.13 | 3.275 | 3.105 | 3.24 | 1,077,115 | +3.18% |
| 2026-08-31 | 3.06 | 3.155 | 3 | 3.14 | 889,211 | +2.61% |
| 2026-08-28 | 3.08 | 3.08 | 2.985 | 3.06 | 569,084 | +0.00% |
| 2026-08-27 | 3.05 | 3.085 | 2.91 | 3.06 | 813,649 | -0.33% |
| 2026-08-26 | 3.06 | 3.11 | 3 | 3.07 | 651,123 | +0.99% |
| 2026-08-25 | 2.96 | 3.05 | 2.96 | 3.04 | 375,047 | +3.40% |
| 2026-08-24 | 3.08 | 3.12 | 2.915 | 2.94 | 667,090 | -3.29% |
| 2026-08-21 | 2.99 | 3.09 | 2.95 | 3.04 | 1,535,996 | +2.36% |
| 2026-08-20 | 3.1 | 3.1 | 2.93 | 2.97 | 582,591 | -4.50% |
| 2026-08-19 | 2.99 | 3.12 | 2.97 | 3.11 | 898,452 | +4.01% |
| 2026-08-18 | 2.92 | 3 | 2.88 | 2.99 | 457,038 | +2.05% |
| 2026-08-17 | 3 | 3 | 2.881 | 2.93 | 766,757 | -2.33% |
| 2026-08-14 | 2.89 | 3.01 | 2.855 | 3 | 588,162 | +4.17% |
| 2026-08-13 | 2.89 | 2.94 | 2.855 | 2.88 | 479,913 | +0.35% |
| 2026-08-12 | 2.87 | 2.92 | 2.83 | 2.87 | 636,597 | -0.35% |
| 2026-08-11 | 2.93 | 2.99 | 2.87 | 2.88 | 582,334 | -1.71% |
| 2026-08-10 | 3.07 | 3.081 | 2.86 | 2.93 | 1,019,763 | -3.93% |
| 2026-08-07 | 3.15 | 3.19 | 3.035 | 3.05 | 678,828 | -2.24% |
| 2026-08-06 | 3.15 | 3.195 | 3.1 | 3.12 | 493,549 | -0.95% |
| 2026-08-05 | 3.24 | 3.24 | 3.11 | 3.15 | 418,103 | -2.78% |
| 2026-08-04 | 3.2 | 3.29 | 3.19 | 3.24 | 468,236 | +0.93% |
| 2026-08-03 | 3.31 | 3.31 | 3.175 | 3.21 | 515,534 | -1.83% |
| 2026-07-31 | 3.25 | 3.32 | 3.15 | 3.27 | 661,031 | +0.62% |
| 2026-07-30 | 3.33 | 3.33 | 3.21 | 3.25 | 431,697 | -2.69% |
| 2026-07-29 | 3.33 | 3.43 | 3.29 | 3.34 | 1,012,254 | +0.00% |
| 2026-07-28 | 3.11 | 3.34 | 3.01 | 3.34 | 1,176,213 | +7.74% |
| 2026-07-27 | 3.13 | 3.21 | 3.02 | 3.1 | 3,966,473 | -0.32% |
| 2026-07-24 | 3.14 | 3.175 | 3.03 | 3.11 | 877,473 | -1.27% |
| 2026-07-23 | 3.35 | 3.37 | 3.095 | 3.15 | 1,137,242 | -7.08% |
| 2026-07-22 | 3.57 | 3.593 | 3.36 | 3.39 | 471,128 | -5.31% |
| 2026-07-21 | 3.48 | 3.61 | 3.44 | 3.58 | 463,172 | +2.87% |
| 2026-07-20 | 3.46 | 3.49 | 3.395 | 3.48 | 381,826 | +1.16% |
| 2026-07-17 | 3.53 | 3.55 | 3.44 | 3.44 | 328,782 | -3.37% |
| 2026-07-16 | 3.57 | 3.675 | 3.51 | 3.56 | 675,451 | +0.00% |
| 2026-07-15 | 3.42 | 3.57 | 3.41 | 3.56 | 535,552 | +4.09% |
| 2026-07-14 | 3.61 | 3.62 | 3.415 | 3.42 | 456,343 | -5.26% |
| 2026-07-13 | 3.59 | 3.705 | 3.59 | 3.61 | 562,470 | +0.56% |
| 2026-07-10 | 3.52 | 3.61 | 3.49 | 3.59 | 627,493 | +2.57% |
| 2026-07-09 | 3.56 | 3.589 | 3.42 | 3.5 | 660,117 | -1.13% |
| 2026-07-08 | 3.66 | 3.66 | 3.505 | 3.54 | 588,656 | -3.54% |
| 2026-07-07 | 3.78 | 3.81 | 3.633 | 3.67 | 580,205 | -2.13% |
| 2026-07-06 | 3.89 | 3.9 | 3.74 | 3.75 | 489,092 | -2.85% |
| 2026-07-02 | 3.75 | 3.945 | 3.75 | 3.86 | 545,662 | +3.76% |
| 2026-07-01 | 3.64 | 3.82 | 3.64 | 3.72 | 741,432 | +2.20% |
| 2026-06-30 | 3.62 | 3.75 | 3.56 | 3.64 | 1,099,486 | +0.83% |
| 2026-06-29 | 3.94 | 3.95 | 3.56 | 3.61 | 1,263,158 | -7.91% |
| 2026-06-26 | 3.9 | 4.039 | 3.82 | 3.92 | 1,986,649 | -0.76% |
| 2026-06-25 | 4.32 | 4.35 | 3.885 | 3.95 | 818,629 | -8.56% |
| 2026-06-24 | 4.32 | 4.399 | 4.31 | 4.32 | 415,920 | +0.47% |
| 2026-06-23 | 4.33 | 4.387 | 4.29 | 4.3 | 278,584 | -0.69% |
| 2026-06-22 | 4.32 | 4.405 | 4.32 | 4.33 | 369,522 | +0.23% |
| 2026-06-18 | 4.36 | 4.37 | 4.275 | 4.32 | 595,075 | +0.23% |
| 2026-06-17 | 4.32 | 4.355 | 4.25 | 4.31 | 504,165 | +0.23% |
| 2026-06-16 | 4.33 | 4.34 | 4.28 | 4.3 | 347,358 | -0.92% |
| 2026-06-15 | 4.35 | 4.365 | 4.29 | 4.34 | 291,462 | +0.46% |
| 2026-06-12 | 4.32 | 4.36 | 4.3 | 4.32 | 226,562 | +0.23% |
| 2026-06-11 | 4.32 | 4.365 | 4.255 | 4.31 | 411,747 | -1.15% |
| 2026-06-10 | 4.35 | 4.42 | 4.345 | 4.36 | 294,358 | -0.68% |
| 2026-06-09 | 4.37 | 4.44 | 4.34 | 4.39 | 375,592 | +1.39% |
| 2026-06-08 | 4.32 | 4.375 | 4.28 | 4.33 | 353,472 | +0.70% |
| 2026-06-05 | 4.43 | 4.45 | 4.285 | 4.3 | 551,038 | -2.93% |
| 2026-06-04 | 4.35 | 4.45 | 4.35 | 4.43 | 352,705 | +3.26% |
| 2026-06-03 | 4.34 | 4.34 | 4.235 | 4.29 | 327,589 | -0.69% |
| 2026-06-02 | 4.44 | 4.455 | 4.28 | 4.32 | 454,008 | -2.70% |
| 2026-06-01 | 4.61 | 4.625 | 4.42 | 4.44 | 380,001 | -5.13% |
| 2026-05-29 | 4.76 | 4.79 | 4.655 | 4.68 | 416,991 | -1.68% |
| 2026-05-28 | 4.73 | 4.77 | 4.672 | 4.76 | 317,089 | +0.63% |
| 2026-05-27 | 4.68 | 4.76 | 4.68 | 4.73 | 286,793 | +1.28% |
| 2026-05-26 | 4.72 | 4.75 | 4.655 | 4.67 | 313,544 | -0.21% |
| 2026-05-22 | 4.68 | 4.8 | 4.65 | 4.68 | 602,726 | -0.64% |
| 2026-05-21 | 4.47 | 4.715 | 4.395 | 4.71 | 856,136 | +4.90% |
| 2026-05-20 | 4.37 | 4.62 | 4.36 | 4.49 | 1,007,539 | +2.75% |
| 2026-05-19 | 4.25 | 4.385 | 4.2 | 4.37 | 488,228 | +2.34% |
| 2026-05-18 | 4.2 | 4.3 | 4.165 | 4.27 | 599,018 | +2.40% |
| 2026-05-15 | 4.22 | 4.307 | 4.095 | 4.17 | 700,383 | -2.11% |
| 2026-05-14 | 4.31 | 4.38 | 4.25 | 4.26 | 445,099 | -1.16% |
| 2026-05-13 | 4.42 | 4.47 | 4.3 | 4.31 | 512,414 | -3.15% |