SIGA

SIGA Technologies Inc. Historical Stock Prices

$2.67
*  
0.01
0.38%
Get SIGA Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SIGA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.67  2.6999  2.58  2.67 93,312
07/28/2014 2.67 2.6999 2.58 2.67 91,431
07/25/2014 2.65 2.71 2.625 2.66 82,589
07/24/2014 2.77 2.77 2.65 2.67 97,273
07/23/2014 2.64 2.75 2.64 2.73 87,426
07/22/2014 2.61 2.84 2.59 2.64 208,061
07/21/2014 2.67 2.697 2.59 2.59 117,494
07/18/2014 2.65 2.697 2.64 2.67 35,112
07/17/2014 2.62 2.68 2.62 2.63 53,112
07/16/2014 2.73 2.73 2.63 2.66 63,790
07/15/2014 2.68 2.717 2.64 2.67 74,810
07/14/2014 2.7 2.73 2.66 2.69 75,150
07/11/2014 2.74 2.74 2.66 2.68 34,974
07/10/2014 2.67 2.74 2.64 2.72 78,101
07/09/2014 2.76 2.79 2.68 2.7 93,281
07/08/2014 2.65 2.79 2.62 2.77 187,618
07/07/2014 2.85 2.85 2.65 2.67 144,339
07/03/2014 2.91 2.91 2.83 2.845 34,074
07/02/2014 2.76 2.91 2.75 2.88 102,006
07/01/2014 2.85 2.91 2.76 2.79 226,274
06/30/2014 2.64 2.85 2.62 2.82 253,389
06/27/2014 2.62 2.73 2.62 2.65 4,489,664
06/26/2014 2.75 2.79 2.66 2.66 130,899
06/25/2014 2.72 2.86 2.72 2.74 320,276
06/24/2014 2.76 2.84 2.75 2.75 301,102
06/23/2014 2.88 2.92 2.73 2.76 223,652
06/20/2014 2.92 2.94 2.85 2.87 226,789
06/19/2014 2.77 2.91 2.76 2.905 152,714
06/18/2014 2.77 2.78 2.75 2.76 126,831
06/17/2014 2.8 2.89 2.76 2.77 105,970
06/16/2014 2.74 2.81 2.74 2.8 106,293
06/13/2014 2.8 2.82 2.72 2.76 91,407
06/12/2014 2.88 2.9 2.77 2.78 141,877
06/11/2014 2.89 2.9399 2.807 2.9 97,977
06/10/2014 2.91 3 2.87 2.93 174,756
06/09/2014 2.61 2.92 2.58 2.91 226,562
06/06/2014 2.63 2.66 2.56 2.63 127,461
06/05/2014 2.55 2.66 2.49 2.59 203,943
06/04/2014 2.54 2.63 2.51 2.55 134,518
06/03/2014 2.58 2.65 2.5 2.58 233,555
06/02/2014 2.67 2.68 2.57 2.58 96,855
05/30/2014 2.79 2.79 2.63 2.67 124,135
05/29/2014 2.8 2.86 2.75 2.76 102,241
05/28/2014 2.78 2.82 2.735 2.77 91,420
05/27/2014 2.77 2.8 2.67 2.8 109,265
05/23/2014 2.68 2.7699 2.63 2.72 97,841
05/22/2014 2.58 2.69 2.575 2.68 183,624
05/21/2014 2.57 2.6354 2.5 2.52 178,350
05/20/2014 2.66 2.66 2.55 2.57 223,528
05/19/2014 2.65 2.73 2.61 2.69 89,320
05/16/2014 2.68 2.732 2.63 2.68 133,863
05/15/2014 2.75 2.8 2.65 2.66 192,879
05/14/2014 2.87 2.87 2.75 2.75 226,710
05/13/2014 2.92 2.92 2.83 2.89 149,501
05/12/2014 2.81 2.95 2.81 2.92 117,291
05/09/2014 2.75 2.83 2.75 2.8 92,148
05/08/2014 2.75 2.95 2.75 2.75 300,014
05/07/2014 2.75 2.75 2.66 2.71 159,383
05/06/2014 2.77 2.84 2.74 2.75 123,877
05/05/2014 2.8 2.87 2.76 2.8 79,891
05/02/2014 2.86 2.95 2.765 2.83 149,321
05/01/2014 2.84 2.92 2.76 2.84 157,224
04/30/2014 2.79 2.88 2.72 2.87 123,047
04/29/2014 2.77 2.879 2.75 2.82 98,781
04/28/2014 2.79 2.83 2.66 2.74 121,098
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?