MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SIGA — SIGA Technologies Inc.
NasdaqSIGA Technologies Inc.
$3.35
-0.05(-1.47%)
- O
- 3.41
- H
- 3.44
- L
- 3.31
- V
- 590.95K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.35
Period Return-43.89%
Period High$9.62
Period Low$2.83
Avg Daily Volume536.2K
Total Trading Days365
SIGA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.41 | $3.44 | $3.31 | $3.35 | $-0.05 | -1.47% | 590,945 | $3.35 | $3.31 $3.44 |
| Sep 30, 2026 | $3.44 | $3.44 | $3.35 | $3.40 | $-0.04 | -1.16% | 661,386 | $3.39 | $3.35 $3.44 |
| Sep 29, 2026 | $3.48 | $3.49 | $3.35 | $3.44 | $-0.02 | -0.58% | 439,959 | $3.41 | $3.35 $3.49 |
| Sep 28, 2026 | $3.43 | $3.50 | $3.34 | $3.46 | +$0.01 | +0.29% | 645,559 | $3.44 | $3.34 $3.50 |
| Sep 25, 2026 | $3.26 | $3.52 | $3.23 | $3.45 | +$0.20 | +6.15% | 1,165,760 | $3.39 | $3.23 $3.52 |
| Sep 24, 2026 | $3.17 | $3.27 | $3.15 | $3.25 | +$0.08 | +2.52% | 1,118,431 | $3.23 | $3.15 $3.27 |
| Sep 23, 2026 | $3.25 | $3.27 | $3.13 | $3.17 | $-0.09 | -2.76% | 435,191 | $3.17 | $3.13 $3.27 |
| Sep 22, 2026 | $3.19 | $3.31 | $3.15 | $3.26 | +$0.10 | +3.16% | 493,595 | $3.23 | $3.15 $3.31 |
| Sep 21, 2026 | $3.13 | $3.17 | $3.08 | $3.16 | +$0.02 | +0.64% | 471,186 | $3.14 | $3.08 $3.17 |
| Sep 18, 2026 | $3.03 | $3.20 | $3.01 | $3.14 | +$0.09 | +2.95% | 746,252 | $3.13 | $3.01 $3.20 |
| Sep 17, 2026 | $3.09 | $3.13 | $3.04 | $3.05 | $-0.05 | -1.61% | 711,060 | $3.07 | $3.04 $3.13 |
| Sep 16, 2026 | $2.98 | $3.10 | $2.93 | $3.10 | +$0.12 | +4.03% | 811,870 | $3.02 | $2.93 $3.10 |
| Sep 15, 2026 | $3.14 | $3.14 | $2.94 | $2.98 | $-0.17 | -5.40% | 478,298 | $2.98 | $2.94 $3.14 |
| Sep 14, 2026 | $3.04 | $3.16 | $2.99 | $3.15 | +$0.12 | +3.96% | 521,906 | $3.09 | $2.99 $3.16 |
| Sep 11, 2026 | $3.06 | $3.08 | $3.01 | $3.03 | +$0.01 | +0.33% | 453,372 | $3.04 | $3.01 $3.08 |
| Sep 10, 2026 | $3.07 | $3.07 | $3.00 | $3.02 | $-0.06 | -1.95% | 550,420 | $3.02 | $3.00 $3.07 |
| Sep 9, 2026 | $3.20 | $3.25 | $3.04 | $3.08 | $-0.12 | -3.75% | 582,775 | $3.10 | $3.04 $3.25 |
| Sep 8, 2026 | $3.25 | $3.28 | $3.14 | $3.20 | $-0.09 | -2.74% | 786,127 | $3.21 | $3.14 $3.28 |
| Sep 4, 2026 | $3.20 | $3.32 | $3.10 | $3.29 | +$0.06 | +1.86% | 899,428 | $3.24 | $3.10 $3.32 |
| Sep 3, 2026 | $3.22 | $3.28 | $3.16 | $3.23 | +$0.02 | +0.62% | 830,215 | $3.22 | $3.16 $3.28 |
| Sep 2, 2026 | $3.24 | $3.26 | $3.18 | $3.21 | $-0.03 | -0.93% | 663,168 | $3.21 | $3.18 $3.26 |
| Sep 1, 2026 | $3.13 | $3.28 | $3.11 | $3.24 | +$0.10 | +3.18% | 1,077,113 | $3.19 | $3.11 $3.28 |
| Aug 31, 2026 | $3.06 | $3.16 | $3.00 | $3.14 | +$0.08 | +2.61% | 885,415 | $3.10 | $3.00 $3.16 |
| Aug 28, 2026 | $3.08 | $3.08 | $2.99 | $3.06 | +$0.00 | +0.00% | 569,085 | $3.03 | $2.99 $3.08 |
| Aug 27, 2026 | $3.05 | $3.09 | $2.91 | $3.06 | $-0.01 | -0.33% | 813,649 | $3.02 | $2.91 $3.09 |
| Aug 26, 2026 | $3.06 | $3.11 | $3.00 | $3.07 | +$0.03 | +0.99% | 651,123 | $3.07 | $3.00 $3.11 |
| Aug 25, 2026 | $2.96 | $3.05 | $2.96 | $3.04 | +$0.10 | +3.40% | 375,048 | $3.02 | $2.96 $3.05 |
| Aug 24, 2026 | $3.08 | $3.12 | $2.92 | $2.94 | $-0.10 | -3.29% | 667,090 | $2.97 | $2.92 $3.12 |
| Aug 21, 2026 | $2.99 | $3.09 | $2.95 | $3.04 | +$0.07 | +2.36% | 1,535,996 | $3.04 | $2.95 $3.09 |
| Aug 20, 2026 | $3.10 | $3.10 | $2.93 | $2.97 | $-0.14 | -4.50% | 576,926 | $2.98 | $2.93 $3.10 |