SIGA Technologies, Inc.SIGANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.68 | $7.00 | $6.63 | $6.95 | 514,185 |
| 1/30/2026 | $6.77 | $6.80 | $6.60 | $6.70 | 313,082 |
| 1/29/2026 | $6.70 | $6.83 | $6.59 | $6.81 | 279,400 |
| 1/28/2026 | $6.85 | $6.85 | $6.66 | $6.67 | 234,281 |
| 1/27/2026 | $6.76 | $6.87 | $6.70 | $6.82 | 322,812 |
| 1/26/2026 | $6.65 | $6.84 | $6.65 | $6.79 | 388,006 |
| 1/23/2026 | $6.72 | $6.76 | $6.62 | $6.64 | 274,334 |
| 1/22/2026 | $6.68 | $6.81 | $6.63 | $6.73 | 351,448 |
| 1/21/2026 | $6.54 | $6.67 | $6.42 | $6.66 | 234,037 |
| 1/20/2026 | $6.50 | $6.61 | $6.41 | $6.54 | 433,400 |
| 1/16/2026 | $6.61 | $6.77 | $6.57 | $6.58 | 313,300 |
| 1/15/2026 | $6.72 | $6.72 | $6.54 | $6.61 | 329,100 |
| 1/14/2026 | $6.61 | $6.77 | $6.52 | $6.72 | 250,000 |
| 1/13/2026 | $6.60 | $6.63 | $6.45 | $6.60 | 253,515 |
| 1/12/2026 | $6.65 | $6.79 | $6.56 | $6.59 | 450,510 |
| 1/9/2026 | $6.78 | $6.82 | $6.60 | $6.61 | 280,975 |
| 1/8/2026 | $6.80 | $6.85 | $6.67 | $6.77 | 304,425 |
| 1/7/2026 | $6.75 | $6.88 | $6.68 | $6.85 | 454,936 |
| 1/6/2026 | $6.39 | $6.71 | $6.28 | $6.66 | 463,718 |
| 1/5/2026 | $6.29 | $6.51 | $6.28 | $6.39 | 539,994 |
| 1/2/2026 | $6.17 | $6.33 | $6.11 | $6.27 | 388,123 |
| 12/31/2025 | $6.16 | $6.21 | $6.08 | $6.11 | 312,800 |
| 12/30/2025 | $6.25 | $6.30 | $6.14 | $6.17 | 314,831 |
| 12/29/2025 | $6.25 | $6.33 | $6.21 | $6.25 | 271,331 |
| 12/26/2025 | $6.27 | $6.33 | $6.21 | $6.27 | 318,507 |
| 12/24/2025 | $6.21 | $6.32 | $6.20 | $6.27 | 182,528 |
| 12/23/2025 | $6.23 | $6.34 | $6.21 | $6.23 | 461,926 |
| 12/22/2025 | $6.26 | $6.34 | $6.20 | $6.25 | 295,852 |
| 12/19/2025 | $6.28 | $6.41 | $6.25 | $6.27 | 529,905 |
| 12/18/2025 | $6.36 | $6.45 | $6.29 | $6.31 | 344,300 |
| 12/17/2025 | $6.29 | $6.39 | $6.27 | $6.38 | 219,639 |
| 12/16/2025 | $6.28 | $6.33 | $6.22 | $6.28 | 274,417 |
| 12/15/2025 | $6.47 | $6.54 | $6.28 | $6.32 | 348,537 |
| 12/12/2025 | $6.51 | $6.52 | $6.39 | $6.46 | 296,200 |
| 12/11/2025 | $6.30 | $6.55 | $6.25 | $6.52 | 462,103 |
| 12/10/2025 | $6.25 | $6.36 | $6.20 | $6.25 | 640,350 |
| 12/9/2025 | $6.15 | $6.37 | $6.15 | $6.25 | 364,500 |
| 12/8/2025 | $6.24 | $6.29 | $6.13 | $6.15 | 252,992 |
| 12/5/2025 | $6.34 | $6.35 | $6.17 | $6.20 | 236,540 |
| 12/4/2025 | $6.29 | $6.35 | $6.15 | $6.34 | 304,732 |
| 12/3/2025 | $5.93 | $6.26 | $5.93 | $6.24 | 322,400 |
| 12/2/2025 | $5.93 | $6.11 | $5.90 | $5.93 | 347,839 |
| 12/1/2025 | $6.02 | $6.06 | $5.85 | $5.89 | 309,593 |
| 11/28/2025 | $6.09 | $6.15 | $6.00 | $6.06 | 179,700 |
| 11/26/2025 | $6.00 | $6.05 | $5.90 | $6.04 | 229,444 |
| 11/25/2025 | $5.94 | $6.10 | $5.83 | $5.95 | 556,703 |
| 11/24/2025 | $5.85 | $6.00 | $5.83 | $5.94 | 356,199 |
| 11/21/2025 | $5.73 | $5.97 | $5.71 | $5.84 | 342,500 |
| 11/20/2025 | $5.96 | $6.05 | $5.75 | $5.77 | 455,739 |
| 11/19/2025 | $5.95 | $5.99 | $5.84 | $5.91 | 360,100 |
| 11/18/2025 | $5.85 | $6.02 | $5.80 | $5.97 | 430,561 |
| 11/17/2025 | $6.01 | $6.08 | $5.85 | $5.90 | 505,800 |
| 11/14/2025 | $6.01 | $6.11 | $5.85 | $6.00 | 543,900 |
| 11/13/2025 | $6.20 | $6.33 | $5.95 | $6.08 | 784,300 |
| 11/12/2025 | $6.36 | $6.41 | $6.20 | $6.21 | 453,671 |
| 11/11/2025 | $6.52 | $6.56 | $6.25 | $6.29 | 557,125 |
| 11/10/2025 | $6.47 | $6.63 | $6.20 | $6.51 | 815,116 |
| 11/7/2025 | $7.30 | $7.44 | $6.51 | $6.54 | 1.01M |
| 11/6/2025 | $8.41 | $8.46 | $8.15 | $8.17 | 326,143 |
| 11/5/2025 | $8.14 | $8.46 | $8.07 | $8.43 | 315,771 |