Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.55 | -0.06 | -0.79% | 7.45 | 7.835 | 7.30 | 1,252,077 |
| May 17 2024 | 7.61 | -0.29 | -3.67% | 8.05 | 8.095 | 7.57 | 992,442 |
| May 16 2024 | 7.90 | 0.10 | 1.28% | 7.83 | 7.90 | 7.65 | 599,441 |
| May 15 2024 | 7.80 | -0.05 | -0.64% | 8.08 | 8.11 | 7.755 | 840,495 |
| May 14 2024 | 7.85 | 0.40 | 5.37% | 7.50 | 7.85 | 7.29 | 1,130,947 |
| May 13 2024 | 7.45 | -0.01 | -0.13% | 7.44 | 7.665 | 7.34 | 981,298 |
| May 10 2024 | 7.46 | -0.29 | -3.74% | 7.75 | 7.89 | 7.45 | 896,170 |
| May 09 2024 | 7.75 | 0.25 | 3.33% | 7.54 | 7.86 | 7.13 | 1,740,314 |
| May 08 2024 | 7.50 | -2.96 | -28.30% | 10.26 | 10.33 | 7.335 | 4,169,939 |
| May 07 2024 | 10.46 | 0.07 | 0.67% | 10.50 | 10.545 | 10.27 | 732,248 |
| May 06 2024 | 10.39 | 0.24 | 2.36% | 10.45 | 10.83 | 10.23 | 1,646,421 |
| May 03 2024 | 10.15 | 0.71 | 7.52% | 9.50 | 10.21 | 9.50 | 1,095,941 |
| May 02 2024 | 9.44 | 0.13 | 1.34% | 9.34 | 9.48 | 9.15 | 826,471 |
| May 01 2024 | 9.315 | 0.54 | 6.09% | 8.78 | 9.43 | 8.78 | 678,567 |
| Apr 30 2024 | 8.78 | -0.05 | -0.57% | 8.78 | 8.81 | 8.43 | 672,576 |
| Apr 29 2024 | 8.83 | 0.04 | 0.46% | 8.84 | 9.37 | 8.705 | 1,382,684 |
| Apr 26 2024 | 8.79 | 0.15 | 1.74% | 8.68 | 8.795 | 8.5601 | 457,309 |
| Apr 25 2024 | 8.64 | -0.02 | -0.23% | 8.62 | 8.70 | 8.49 | 383,969 |
| Apr 24 2024 | 8.66 | -0.10 | -1.14% | 8.75 | 8.8334 | 8.545 | 431,249 |
| Apr 23 2024 | 8.76 | 0.41 | 4.91% | 8.41 | 8.87 | 8.39 | 871,127 |
| Apr 22 2024 | 8.35 | 0.01 | 0.12% | 8.34 | 8.601 | 8.03 | 675,907 |
| Apr 19 2024 | 8.34 | 0.11 | 1.34% | 8.16 | 8.375 | 8.01 | 622,729 |
| Apr 18 2024 | 8.23 | -0.28 | -3.29% | 8.40 | 8.53 | 8.18 | 714,438 |
| Apr 17 2024 | 8.51 | -0.42 | -4.70% | 8.98 | 9.00 | 8.50 | 604,717 |
| Apr 16 2024 | 8.93 | 0.05 | 0.56% | 8.76 | 8.99 | 8.70 | 612,170 |
| Apr 15 2024 | 8.88 | 0.07 | 0.79% | 8.80 | 9.23 | 8.60 | 924,004 |
| Apr 12 2024 | 8.81 | -0.40 | -4.34% | 9.20 | 9.2074 | 8.72 | 714,326 |
| Apr 11 2024 | 9.21 | -0.02 | -0.22% | 9.23 | 9.49 | 9.045 | 422,200 |
| Apr 10 2024 | 9.23 | -0.04 | -0.43% | 9.18 | 9.35 | 8.874 | 756,712 |
| Apr 09 2024 | 9.27 | 0.27 | 3.00% | 9.04 | 9.34 | 9.00 | 975,181 |
| Apr 08 2024 | 9.00 | -0.08 | -0.88% | 9.10 | 9.19 | 8.865 | 823,512 |
| Apr 05 2024 | 9.08 | 0.11 | 1.23% | 9.24 | 9.43 | 8.915 | 1,102,875 |
| Apr 04 2024 | 8.97 | -0.94 | -9.49% | 9.90 | 9.98 | 8.94 | 1,389,387 |
| Apr 03 2024 | 9.91 | 0.26 | 2.69% | 9.62 | 9.92 | 9.0401 | 1,343,447 |
| Apr 02 2024 | 9.65 | 0.86 | 9.78% | 8.83 | 10.00 | 8.707 | 2,453,222 |
| Apr 01 2024 | 8.79 | 0.23 | 2.69% | 8.60 | 8.995 | 8.542 | 1,048,647 |
| Mar 28 2024 | 8.56 | 0.06 | 0.71% | 8.50 | 8.70 | 8.405 | 1,231,921 |
| Mar 27 2024 | 8.50 | 0.18 | 2.16% | 8.28 | 8.50 | 8.16 | 802,253 |
| Mar 26 2024 | 8.32 | -0.03 | -0.36% | 8.30 | 8.35 | 7.855 | 925,892 |
| Mar 25 2024 | 8.35 | -0.41 | -4.68% | 8.11 | 8.575 | 8.05 | 1,052,178 |
| Mar 22 2024 | 8.76 | -0.16 | -1.79% | 8.84 | 8.93 | 8.51 | 1,249,726 |
| Mar 21 2024 | 8.92 | 0.15 | 1.71% | 8.76 | 8.975 | 8.41 | 1,337,008 |
| Mar 20 2024 | 8.77 | 0.43 | 5.16% | 8.42 | 8.895 | 7.77 | 2,388,709 |
| Mar 19 2024 | 8.34 | 0.39 | 4.91% | 7.95 | 8.37 | 7.80 | 1,551,334 |
| Mar 18 2024 | 7.95 | 0.62 | 8.46% | 7.43 | 7.96 | 7.19 | 1,895,243 |
| Mar 15 2024 | 7.33 | 0.42 | 6.08% | 6.89 | 7.36 | 6.835 | 1,744,574 |
| Mar 14 2024 | 6.91 | 0.46 | 7.13% | 6.47 | 7.02 | 6.33 | 2,527,598 |
| Mar 13 2024 | 6.45 | 1.13 | 21.24% | 5.99 | 6.6225 | 5.80 | 4,972,182 |
| Mar 12 2024 | 5.32 | 0.43 | 8.79% | 5.24 | 5.62 | 5.16 | 1,746,153 |
| Mar 11 2024 | 4.89 | 0.03 | 0.62% | 4.88 | 4.91 | 4.75 | 326,183 |
| Mar 08 2024 | 4.86 | -0.13 | -2.61% | 5.00 | 5.04 | 4.85 | 210,976 |
| Mar 07 2024 | 4.99 | -0.03 | -0.60% | 5.02 | 5.07 | 4.98 | 130,454 |
| Mar 06 2024 | 5.02 | 0.06 | 1.21% | 4.95 | 5.05 | 4.95 | 212,114 |
| Mar 05 2024 | 4.96 | -0.13 | -2.55% | 5.09 | 5.12 | 4.895 | 318,998 |
| Mar 04 2024 | 5.09 | -0.12 | -2.21% | 5.25 | 5.27 | 5.075 | 177,867 |
| Mar 01 2024 | 5.205 | -0.01 | -0.10% | 5.19 | 5.28 | 5.06 | 312,113 |
| Feb 29 2024 | 5.21 | -0.12 | -2.25% | 5.42 | 5.42 | 5.17 | 292,848 |
| Feb 28 2024 | 5.33 | -0.04 | -0.74% | 5.37 | 5.37 | 5.26 | 263,561 |
| Feb 27 2024 | 5.37 | 0.15 | 2.87% | 5.20 | 5.40 | 5.19 | 289,971 |
| Feb 26 2024 | 5.22 | -0.10 | -1.88% | 5.28 | 5.41 | 5.17 | 249,485 |
| Feb 23 2024 | 5.32 | 0.18 | 3.50% | 5.16 | 5.39 | 5.14 | 274,732 |
| Feb 22 2024 | 5.14 | -0.05 | -0.96% | 5.13 | 5.20 | 5.10 | 278,520 |
| Feb 21 2024 | 5.19 | 0.12 | 2.37% | 5.08 | 5.22 | 5.04 | 221,814 |
