SIGA Technologies Inc Historical Stock Prices

SIGA 
$1
*  
unch
unch
Get SIGA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SIGA now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 1 0.95 1 81,370
04/29/2016 1 1 0.95 1 81,370
04/28/2016 1 1 0.93 1 4,466
04/27/2016 1 1 0.982 1 6,242
04/26/2016 1 1.05 1 1 151,151
04/25/2016 0.98 1 0.98 1 14,321
04/22/2016 0.875 1 0.875 0.98 47,267
04/21/2016 0.85 1 0.75 0.9 84,035
04/20/2016 0.85 1.03 0.85 1 28,516
04/19/2016 1.07 1.07 0.8 1 31,058
04/18/2016 1.1 1.1 1.05 1.1 74,323
04/15/2016 1.11 1.2 1.06 1.1 136,081
04/14/2016 0.9 1.2 0.88 1.108 143,966
04/13/2016 0.77 0.96 0.71 0.9 150,033
04/12/2016 0.71 0.75 0.6483 0.75 44,800
04/11/2016 0.68 0.7399 0.61 0.7399 28,305
04/08/2016 0.7 0.7 0.66 0.67 5,011
04/07/2016 0.65 0.75 0.575 0.66 68,443
04/06/2016 0.5 0.7 0.475 0.65 358,534
04/05/2016 0.44 0.44 0.35 0.44 228,990
04/04/2016 0.44 0.4843 0.385 0.39 357,931
04/01/2016 0.5 0.5 0.44 0.44 88,583
03/31/2016 0.41 0.53 0.41 0.53 91,517
03/30/2016 0.4999 0.4999 0.4 0.4 90,150
03/29/2016 0.535 0.535 0.41 0.4999 25,648
03/28/2016 0.41 0.45 0.41 0.43 132,833
03/24/2016 0.47 0.47 0.42 0.43 173,800
03/23/2016 0.54 0.54 0.475 0.48 93,830
03/22/2016 0.65 0.65 0.5 0.51 95,292
03/21/2016 0.45 0.625 0.45 0.625 25,425
03/18/2016 0.59 0.62 0.5 0.55 28,497
03/17/2016 0.62 0.62 0.59 0.62 22,555
03/16/2016 0.625 0.695 0.6 0.6 50,654
03/15/2016 0.491 0.88 0.46 0.65 213,074
03/14/2016 0.6 0.6 0.59 0.59 11,230
03/11/2016 0.65 0.65 0.61 0.61 69,776
03/10/2016 0.63 0.6799 0.6 0.63 77,863
03/09/2016 0.6 0.7 0.58 0.65 68,667
03/08/2016 0.6499 0.6499 0.6 0.6 23,458
03/07/2016 0.6299 0.6499 0.58 0.5801 35,975
03/04/2016 0.61 0.615 0.6 0.6 6,000
03/03/2016 0.61 0.6499 0.6 0.6499 45,385
03/02/2016 0.605 0.6944 0.605 0.6271 3,000
03/01/2016 0.685 0.6999 0.6699 0.67 31,357
02/29/2016 0.7 0.7 0.65 0.68 105,044
02/26/2016 0.58 0.65 0.56 0.65 322,842
02/25/2016 0.56 0.65 0.56 0.58 205,737
02/24/2016 0.54 0.66 0.5 0.55 761,993
02/23/2016 0.53 0.545 0.53 0.53 55,151
02/22/2016 0.52 0.55 0.5 0.53 178,214
02/19/2016 0.47 0.53 0.47 0.52 40,295
02/18/2016 0.46 0.53 0.43 0.47 233,904
02/17/2016 0.455 0.46 0.45 0.46 33,270
02/16/2016 0.43 0.47 0.43 0.44 9,842
02/12/2016 0.4002 0.515 0.4002 0.515 9,037
02/11/2016 0.44 0.45 0.4001 0.4001 7,890
02/10/2016 0.43 0.4749 0.43 0.45 8,900
02/09/2016 0.49 0.49 0.403 0.48 8,450
02/08/2016 0.402 0.525 0.4 0.5 14,200
02/05/2016 0.4202 0.53 0.36 0.53 38,508
02/04/2016 0.46 0.47 0.4201 0.4201 11,640
02/03/2016 0.515 0.515 0.5 0.5 23,934
02/02/2016 0.5 0.527 0.5 0.5 10,500
02/01/2016 0.46 0.5 0.46 0.4701 65,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?