5 DAY PERFORMANCE
+12.48%
1 MONTH PERFORMANCE
+4.92%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
-18.68%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+20.30%
SIGA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.85 | $5.99 (2.39%) | $6.19 | $5.27 | 1.24 M | $414.29 M |
| 03/11/2025 | $5.74 | $5.60 (-2.44%) | $5.77 | $5.43 | 414,343 | $399.66 M |
| 03/10/2025 | $5.65 | $5.71 (1.06%) | $5.79 | $5.57 | 448,900 | $407.51 M |
| 03/07/2025 | $5.70 | $5.69 (-0.18%) | $5.83 | $5.65 | 529,882 | $406.09 M |
| 03/06/2025 | $5.41 | $5.71 (5.55%) | $5.75 | $5.36 | 404,319 | $407.51 M |
| 03/05/2025 | $5.45 | $5.47 (0.37%) | $5.61 | $5.41 | 369,854 | $390.39 M |
| 03/04/2025 | $5.29 | $5.43 (2.65%) | $5.48 | $5.16 | 587,402 | $387.53 M |
| 03/03/2025 | $5.50 | $5.39 (-2%) | $5.62 | $5.38 | 423,925 | $384.68 M |
| 02/28/2025 | $5.40 | $5.49 (1.67%) | $5.52 | $5.30 | 430,368 | $391.81 M |
| 02/27/2025 | $5.50 | $5.42 (-1.45%) | $5.56 | $5.40 | 285,600 | $386.82 M |
| 02/26/2025 | $5.51 | $5.51 (0%) | $5.71 | $5.43 | 440,004 | $393.24 M |
| 02/25/2025 | $5.70 | $5.48 (-3.86%) | $5.72 | $5.40 | 1.10 M | $391.10 M |
| 02/24/2025 | $5.97 | $5.69 (-4.69%) | $5.97 | $5.68 | 810,500 | $406.09 M |
| 02/21/2025 | $6.23 | $5.91 (-5.14%) | $6.25 | $5.90 | 590,328 | $421.79 M |
| 02/20/2025 | $6.00 | $6.12 (2%) | $6.18 | $5.94 | 517,200 | $436.78 M |
| 02/19/2025 | $5.95 | $6.04 (1.51%) | $6.17 | $5.80 | 607,878 | $431.07 M |
| 02/18/2025 | $6.15 | $5.99 (-2.6%) | $6.19 | $5.99 | 396,713 | $427.50 M |
| 02/14/2025 | $6.06 | $6.14 (1.32%) | $6.20 | $6.05 | 566,853 | $438.20 M |
| 02/13/2025 | $6.15 | $6.05 (-1.63%) | $6.21 | $6.04 | 527,700 | $431.78 M |
| 02/12/2025 | $5.92 | $6.10 (3.04%) | $6.25 | $5.92 | 692,015 | $435.35 M |
| 02/11/2025 | $6.05 | $6.03 (-0.33%) | $6.09 | $5.94 | 325,100 | $430.35 M |
| 02/10/2025 | $5.88 | $6.07 (3.23%) | $6.12 | $5.88 | 354,600 | $433.21 M |
| 02/07/2025 | $5.80 | $5.85 (0.86%) | $5.96 | $5.73 | 233,600 | $417.51 M |
| 02/06/2025 | $5.92 | $5.79 (-2.2%) | $5.92 | $5.64 | 344,202 | $413.22 M |
| 02/05/2025 | $5.83 | $5.88 (0.86%) | $5.95 | $5.81 | 276,475 | $419.65 M |
| 02/04/2025 | $5.80 | $5.83 (0.52%) | $5.85 | $5.71 | 239,453 | $416.08 M |
| 02/03/2025 | $5.90 | $5.78 (-2.03%) | $6.01 | $5.75 | 366,231 | $412.51 M |
| 01/31/2025 | $6.16 | $5.98 (-2.92%) | $6.18 | $5.92 | 522,300 | $426.78 M |
| 01/30/2025 | $6.29 | $6.16 (-2.07%) | $6.37 | $6.14 | 313,315 | $439.63 M |
| 01/29/2025 | $6.17 | $6.26 (1.46%) | $6.38 | $6.13 | 322,200 | $446.77 M |
| 01/28/2025 | $6.36 | $6.20 (-2.52%) | $6.40 | $6.14 | 307,700 | $442.49 M |
| 01/27/2025 | $6.35 | $6.34 (-0.16%) | $6.53 | $6.31 | 264,676 | $452.48 M |
| 01/24/2025 | $6.49 | $6.45 (-0.62%) | $6.61 | $6.40 | 268,300 | $460.33 M |
| 01/23/2025 | $6.34 | $6.47 (2.05%) | $6.52 | $6.28 | 297,600 | $461.75 M |
| 01/22/2025 | $6.35 | $6.39 (0.63%) | $6.42 | $6.28 | 322,600 | $456.05 M |
| 01/21/2025 | $6.29 | $6.32 (0.48%) | $6.39 | $6.17 | 306,843 | $451.05 M |
| 01/17/2025 | $6.29 | $6.23 (-0.95%) | $6.40 | $6.19 | 278,590 | $444.63 M |
| 01/16/2025 | $6.35 | $6.24 (-1.73%) | $6.40 | $6.16 | 284,465 | $445.34 M |
| 01/15/2025 | $6.49 | $6.35 (-2.16%) | $6.58 | $6.35 | 250,642 | $453.19 M |
| 01/14/2025 | $6.13 | $6.33 (3.26%) | $6.45 | $6.13 | 397,001 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
