SIGA Technologies, Inc. - SIGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.74	6.75	6.75	6.83	6.64	1.06M
February 19, 2026	6.67	6.77	6.77	6.78	6.54	418,900
February 18, 2026	6.75	6.68	6.68	6.84	6.67	312,400
February 17, 2026	6.79	6.78	6.78	6.9	6.68	252,633
February 13, 2026	6.68	6.79	6.79	7.02	6.68	314,019
February 12, 2026	6.67	6.68	6.68	6.69	6.56	312,074
February 11, 2026	6.7	6.64	6.64	6.76	6.51	502,300
February 10, 2026	6.54	6.69	6.69	6.84	6.54	353,900
February 09, 2026	6.69	6.53	6.53	6.69	6.47	237,063
February 06, 2026	6.55	6.7	6.7	6.77	6.55	395,900
February 05, 2026	6.63	6.51	6.51	6.77	6.51	327,531
February 04, 2026	7	6.73	6.73	7.03	6.61	405,704
February 03, 2026	6.95	6.95	6.95	7.11	6.87	356,600
February 02, 2026	6.68	6.95	6.95	7	6.63	529,900
January 30, 2026	6.77	6.7	6.7	6.8	6.6	313,082
January 29, 2026	6.7	6.81	6.81	6.83	6.59	279,400
January 28, 2026	6.85	6.67	6.67	6.85	6.66	234,281
January 27, 2026	6.76	6.82	6.82	6.87	6.7	322,812
January 26, 2026	6.65	6.79	6.79	6.84	6.65	388,006
January 23, 2026	6.72	6.64	6.64	6.76	6.62	274,334
January 22, 2026	6.68	6.73	6.73	6.81	6.63	351,448
January 21, 2026	6.54	6.66	6.66	6.67	6.42	234,037
January 20, 2026	6.5	6.54	6.54	6.61	6.41	433,400
January 16, 2026	6.61	6.58	6.58	6.77	6.57	313,300
January 15, 2026	6.72	6.61	6.61	6.72	6.54	329,100
January 14, 2026	6.61	6.72	6.72	6.77	6.52	250,000
January 13, 2026	6.6	6.6	6.6	6.62	6.45	232,338
January 12, 2026	6.65	6.59	6.59	6.79	6.56	450,510
January 09, 2026	6.78	6.61	6.61	6.82	6.6	280,975
January 08, 2026	6.8	6.77	6.77	6.85	6.67	304,425
January 07, 2026	6.75	6.85	6.85	6.88	6.68	454,936
January 06, 2026	6.39	6.66	6.66	6.71	6.28	463,718
January 05, 2026	6.29	6.39	6.39	6.51	6.28	539,994
January 02, 2026	6.17	6.27	6.27	6.33	6.11	388,123
December 31, 2025	6.16	6.11	6.11	6.21	6.08	312,800
December 30, 2025	6.25	6.17	6.17	6.3	6.14	314,831
December 29, 2025	6.25	6.25	6.25	6.33	6.21	271,331
December 26, 2025	6.27	6.27	6.27	6.33	6.21	318,507
December 24, 2025	6.21	6.27	6.27	6.32	6.2	182,528
December 23, 2025	6.23	6.23	6.23	6.34	6.21	461,926
December 22, 2025	6.26	6.25	6.25	6.34	6.2	295,852
December 19, 2025	6.28	6.27	6.27	6.41	6.25	529,905
December 18, 2025	6.36	6.31	6.31	6.45	6.29	344,300
December 17, 2025	6.29	6.38	6.38	6.39	6.27	219,639
December 16, 2025	6.28	6.28	6.28	6.33	6.22	274,417
December 15, 2025	6.47	6.32	6.32	6.54	6.28	348,537
December 12, 2025	6.51	6.46	6.46	6.52	6.39	296,176
December 11, 2025	6.3	6.52	6.52	6.55	6.25	462,103
December 10, 2025	6.25	6.25	6.25	6.36	6.2	640,350
December 09, 2025	6.15	6.25	6.25	6.37	6.15	364,500
December 08, 2025	6.24	6.15	6.15	6.29	6.13	252,992
December 05, 2025	6.34	6.2	6.2	6.35	6.17	236,540
December 04, 2025	6.29	6.34	6.34	6.35	6.15	282,035
December 03, 2025	5.93	6.24	6.24	6.26	5.93	321,600
December 02, 2025	5.93	5.93	5.93	6.11	5.9	347,839
December 01, 2025	6.02	5.89	5.89	6.06	5.85	309,593
November 28, 2025	6.09	6.06	6.06	6.15	6	179,700
November 26, 2025	6	6.04	6.04	6.05	5.9	229,444
November 25, 2025	5.94	5.95	5.95	6.1	5.83	556,703
November 24, 2025	5.85	5.94	5.94	6	5.83	356,199

SIGA Technologies, Inc. (SIGA) NASDAQ