Home > Quotes > SIGA > Historical Prices
SIGA

SIGA Technologies Inc. Historical Stock Prices

$3.6
*  
0.09
  negative  
2.56%
Get SIGA Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.47  3.60  3.45  3.60 154,941
05/22/2013 3.51 3.64 3.42 3.51 125,976
05/21/2013 3.66 3.68 3.41 3.51 153,207
05/20/2013 3.68 3.75 3.58 3.6 245,454
05/17/2013 3.63 3.64 3.5 3.58 148,148
05/16/2013 3.59 3.67 3.55 3.6 71,761
05/15/2013 3.68 3.72 3.56 3.57 110,448
05/14/2013 3.65 3.75 3.61 3.69 179,073
05/13/2013 3.53 3.64 3.48 3.63 137,772
05/10/2013 3.53 3.58 3.45 3.52 121,596
05/09/2013 3.61 3.61 3.52 3.53 168,827
05/08/2013 3.58 3.67 3.5 3.61 153,791
05/07/2013 3.34 3.66 3.34 3.58 221,557
05/06/2013 3.38 3.439 3.3 3.31 122,405
05/03/2013 3.35 3.51 3.31 3.35 117,788
05/02/2013 3.2 3.34 3.2 3.3 152,687
05/01/2013 3.28 3.32 3.15 3.17 291,985
04/30/2013 3.44 3.4699 3.27 3.3 184,922
04/29/2013 3.47 3.47 3.37 3.42 104,030
04/26/2013 3.34 3.49 3.3 3.44 204,077
04/25/2013 3.34 3.44 3.3101 3.35 161,351
04/24/2013 3.27 3.305 3.25 3.3 104,044
04/23/2013 3.26 3.43 3.18 3.26 357,733
04/22/2013 3.24 3.31 3.17 3.23 114,543
04/19/2013 3.15 3.26 3.15 3.22 141,700
04/18/2013 3.3 3.3 3.12 3.15 148,352
04/17/2013 3.22 3.305 3.0818 3.29 314,269
04/16/2013 3.28 3.36 3.16 3.22 183,822
04/15/2013 3.3 3.36 3.22 3.24 285,057
04/12/2013 3.37 3.502 3.27 3.31 230,510
04/11/2013 3.36 3.37 3.26 3.34 217,535
04/10/2013 3.46 3.5 3.349 3.36 181,646
04/09/2013 3.41 3.51 3.33 3.45 343,745
04/08/2013 3.5 3.5299 3.32 3.41 295,976
04/05/2013 3.34 3.62 3.302 3.47 245,306
04/04/2013 3.41 3.41 3.33 3.35 163,731
04/03/2013 3.48 3.49 3.35 3.38 290,727
04/02/2013 3.54 3.54 3.45 3.46 209,460
04/01/2013 3.58 3.62 3.45 3.52 236,377
03/28/2013 3.65 3.65 3.52 3.58 380,230
03/27/2013 3.77 3.82 3.65 3.68 189,863
03/26/2013 3.83 3.84 3.68 3.83 209,235
03/25/2013 3.84 3.9 3.755 3.79 208,873
03/22/2013 3.92 3.92 3.79 3.81 198,788
03/21/2013 3.88 3.93 3.86 3.89 170,922
03/20/2013 3.88 3.93 3.76 3.91 291,983
03/19/2013 4.04 4.04 3.8 3.83 308,167
03/18/2013 3.95 4.04 3.85 4.01 311,356
03/15/2013 4.12 4.15 3.98 4.05 467,776
03/14/2013 4.36 4.43 3.98 4.15 636,172
03/13/2013 4.37 4.43 4.26 4.38 304,752
03/12/2013 4.41 4.41 4.11 4.29 529,127
03/11/2013 4.39 4.6 4.34 4.4 939,888
03/08/2013 3.97 4.38 3.81 4.33 517,568
03/07/2013 3.81 4.1 3.81 3.92 314,028
03/06/2013 3.99 4.15 3.98 4.03 159,965
03/05/2013 4.11 4.13 3.92 4.02 206,973
03/04/2013 3.88 4.09 3.88 4.09 339,147
03/01/2013 4.23 4.29 3.87 3.93 522,140
02/28/2013 3.96 4.31 3.935 4.28 531,937
02/27/2013 3.85 3.99 3.79 3.96 240,848
02/26/2013 3.52 3.87 3.5 3.85 248,910
02/25/2013 3.77 3.8 3.495 3.5 328,634
02/22/2013 3.81 3.86 3.7 3.75 148,690
02/21/2013 3.84 3.8656 3.77 3.78 198,058
02/20/2013 3.9 3.93 3.67 3.85 332,684
02/19/2013 3.93 4 3.83 3.9 341,888
02/15/2013 4.08 4.08 3.76 3.92 647,828
02/14/2013 3.56 4.08 3.55 4.08 679,393
02/13/2013 3.5 3.6 3.45 3.58 250,929
02/12/2013 3.45 3.5 3.4 3.49 230,189
02/11/2013 3.35 3.4001 3.28 3.4 205,054
02/08/2013 3.36 3.5 3.24 3.35 498,233
02/07/2013 3.02 3.3 3 3.28 698,047
02/06/2013 2.94 3 2.89 2.99 143,452
02/05/2013 2.93 2.97 2.85 2.97 143,291
02/04/2013 2.93 2.98 2.9 2.9 108,800
02/01/2013 2.94 3.04 2.91 2.94 350,748
01/31/2013 2.94 2.97 2.9 2.92 95,495
01/30/2013 2.93 2.96 2.85 2.93 284,542
01/29/2013 2.83 2.9899 2.83 2.95 483,533
01/28/2013 2.81 2.86 2.73 2.85 176,125
01/25/2013 2.87 2.87 2.78 2.81 92,746
01/24/2013 2.92 2.92 2.78 2.84 132,909
01/23/2013 2.77 2.93 2.75 2.92 199,194
01/22/2013 2.87 2.9 2.8201 2.84 192,577
01/18/2013 2.9 2.9 2.8 2.86 90,120
01/17/2013 2.87 2.89 2.845 2.87 54,914
01/16/2013 2.98 3.03 2.83 2.86 193,861
01/15/2013 2.85 3 2.85 2.98 171,704
01/14/2013 2.84 2.93 2.81 2.85 158,935
01/11/2013 2.91 2.91 2.79 2.85 189,886
01/10/2013 2.84 2.8599 2.74 2.84 222,290
01/09/2013 2.79 2.86 2.71 2.83 222,976
01/08/2013 2.84 2.84 2.73 2.77 130,325
01/07/2013 2.71 2.8899 2.71 2.83 199,688
01/04/2013 2.82 2.87 2.73 2.75 237,281
01/03/2013 2.97 2.98 2.8 2.82 321,695
01/02/2013 2.74 3.17 2.72 2.99 591,820
12/31/2012 2.59 2.65 2.49 2.62 280,958
12/28/2012 2.66 2.68 2.6 2.61 65,775
12/27/2012 2.62 2.68 2.6 2.67 118,247
12/26/2012 2.63 2.63 2.535 2.6 98,979
12/24/2012 2.67 2.67 2.59 2.61 55,575
12/21/2012 2.67 2.72 2.6 2.68 530,842
12/20/2012 2.65 2.65 2.6 2.65 155,858
12/19/2012 2.68 2.69 2.6 2.66 156,332
12/18/2012 2.62 2.69 2.57 2.69 93,526
12/17/2012 2.62 2.63 2.56 2.61 126,259
12/14/2012 2.65 2.65 2.51 2.63 94,052
12/13/2012 2.71 2.74 2.57 2.67 124,953
12/12/2012 2.78 2.791 2.69 2.7 49,028
12/11/2012 2.6 2.75 2.56 2.74 98,605
12/10/2012 2.64 2.64 2.5 2.57 93,269
12/07/2012 2.62 2.64 2.5 2.62 57,539
12/06/2012 2.54 2.68 2.52 2.61 76,566
12/05/2012 2.63 2.65 2.51 2.52 168,559
12/04/2012 2.57 2.62 2.51 2.6 129,529
12/03/2012 2.74 2.75 2.5 2.57 248,992
11/30/2012 2.64 2.79 2.64 2.7 483,361
11/29/2012 2.6 2.67 2.515 2.58 240,839
11/28/2012 2.49 2.56 2.47 2.56 102,095
11/27/2012 2.52 2.6 2.48 2.52 69,041
11/26/2012 2.45 2.58 2.44 2.53 128,057
11/23/2012 2.52 2.62 2.35 2.45 247,173
11/21/2012 2.53 2.55 2.47 2.5 171,896
11/20/2012 2.48 2.55 2.46 2.52 102,621
11/19/2012 2.54 2.57 2.41 2.4812 144,355
11/16/2012 2.41 2.53 2.33 2.5 295,194
11/15/2012 2.55 2.68 2.37 2.43 352,653
11/14/2012 2.64 2.68 2.53 2.56 143,231
11/13/2012 2.65 2.69 2.62 2.64 56,148
11/12/2012 2.67 2.73 2.67 2.67 63,509
11/09/2012 2.69 2.8 2.6 2.67 87,479
11/08/2012 2.85 2.91 2.71 2.71 87,602
11/07/2012 2.95 2.96 2.76 2.88 117,968
11/06/2012 2.93 3 2.8801 2.95 123,980
11/05/2012 2.76 2.95 2.6701 2.91 77,502
11/02/2012 2.89 2.89 2.69 2.77 139,706
11/01/2012 2.89 3 2.85 2.86 83,024
10/31/2012 2.86 2.9 2.67 2.9 171,887
10/26/2012 2.93 2.96 2.85 2.86 42,488
10/25/2012 2.99 3.0201 2.9 2.92 47,597
10/24/2012 2.93 2.98 2.8617 2.94 80,851
10/23/2012 2.97 3 2.86 2.9 182,422
10/22/2012 2.99 3.05 2.94 3.03 136,003
10/19/2012 3.07 3.16 2.92 3.01 185,001
10/18/2012 3.12 3.19 3.075 3.12 78,322
10/17/2012 3.11 3.16 3.1 3.14 56,461
10/16/2012 3.16 3.16 3.07 3.11 105,937
10/15/2012 3.19 3.21 3.03 3.17 108,214
10/12/2012 3.17 3.2 3.12 3.18 51,492
10/11/2012 3.12 3.19 3.06 3.18 98,341
10/10/2012 3.13 3.18 3.05 3.1 86,034
10/09/2012 3.2 3.2 3.09 3.11 91,680
10/08/2012 3.19 3.2399 3.132 3.21 67,378
10/05/2012 3.25 3.38 3.1999 3.23 121,827
10/04/2012 3.27 3.28 3.2 3.25 86,400
10/03/2012 3.13 3.26 3.08 3.24 106,225
10/02/2012 3.19 3.22 3.05 3.13 123,143
10/01/2012 3.22 3.24 3.11 3.18 146,837
09/28/2012 3.3 3.31 3.2 3.2 164,423
09/27/2012 3.28 3.36 3.23 3.33 116,345
09/26/2012 3.41 3.45 3.2 3.26 171,911
09/25/2012 3.41 3.57 3.32 3.41 341,648
09/24/2012 3.37 3.4 3.26 3.4 181,647
09/21/2012 3.36 3.42 3.27 3.4 265,993
09/20/2012 3.34 3.39 3.2 3.28 80,996
09/19/2012 3.4 3.47 3.27 3.37 140,854
09/18/2012 3.31 3.45 3.31 3.39 138,710
09/17/2012 3.23 3.33 3.23 3.32 109,868
09/14/2012 3.32 3.37 3.2 3.25 213,889
09/13/2012 3.16 3.38 3.15 3.29 291,965
09/12/2012 3.11 3.18 3.02 3.17 116,986
09/11/2012 3.16 3.18 3.075 3.11 77,506
09/10/2012 3.19 3.2 3.09 3.16 75,654
09/07/2012 3.21 3.22 3.12 3.18 96,027
09/06/2012 3.1 3.22 3.06 3.19 189,469
09/05/2012 3.04 3.09 3.025 3.08 111,099
09/04/2012 2.98 3.06 2.96 3.06 87,960
08/31/2012 3.02 3.02 2.93 2.96 129,408
08/30/2012 3.07 3.08 2.99 2.99 54,847
08/29/2012 3.05 3.1 2.99 3.1 141,381
08/28/2012 3.04 3.09 3 3.08 93,414
08/27/2012 3.06 3.09 3.02 3.05 76,416
08/24/2012 2.91 3.06 2.91 3.05 131,657
08/23/2012 2.99 2.99 2.9 2.91 71,490
08/22/2012 2.88 3.04 2.88 3 139,434
08/21/2012 2.9 3.05 2.87 2.87 203,337
08/20/2012 3.06 3.0799 2.98 3 72,784
08/17/2012 3.08 3.1 3.031 3.08 90,365
08/16/2012 3 3.1 2.94 3.1 105,921
08/15/2012 3.02 3.048 2.98 2.99 77,720
08/14/2012 3.02 3.07 2.92 3.02 239,417
08/13/2012 2.96 3.02 2.94 2.99 88,628
08/10/2012 2.93 2.99 2.864 2.96 60,254
08/09/2012 2.93 3.02 2.89 2.96 178,533
08/08/2012 2.94 2.98 2.84 2.93 96,625
08/07/2012 3 3.04 2.9 2.98 199,339
08/06/2012 2.82 2.97 2.8 2.96 161,314
08/03/2012 2.87 2.89 2.78 2.83 161,443
08/02/2012 2.75 2.8 2.72 2.78 262,242
08/01/2012 2.96 2.96 2.79 2.79 193,503
07/31/2012 2.9 2.99 2.9 2.91 102,747
07/30/2012 3 3.03 2.83 2.9 148,189
07/27/2012 2.95 3.0311 2.9 3 148,999
07/26/2012 2.95 2.97 2.84 2.92 114,450
07/25/2012 2.88 2.99 2.81 2.88 188,175
07/24/2012 3.02 3.02 2.8 2.85 308,636
07/23/2012 3.01 3.08 2.91 3.01 238,764
07/20/2012 3.09 3.13 3.04 3.08 160,936
07/19/2012 3.24 3.26 3.09 3.12 233,181
07/18/2012 3.22 3.29 3.17 3.22 133,566
07/17/2012 3.19 3.27 3.15 3.24 194,168
07/16/2012 3.17 3.29 3.11 3.16 601,360
07/13/2012 3.18 3.27 3.12 3.2 199,455
07/12/2012 3.28 3.34 3.12 3.16 284,222
07/11/2012 3.1 3.42 3.05 3.3 296,693
07/10/2012 3.33 3.36 3.09 3.09 323,970
07/09/2012 3.19 3.34 3.09 3.3 303,757
07/06/2012 3.27 3.32 3.18 3.21 302,078
07/05/2012 3.08 3.37 3.01 3.33 657,014
07/03/2012 2.99 3.1 2.96 3.1 299,905
07/02/2012 2.87 2.96 2.8 2.96 213,850
06/29/2012 2.89 2.94 2.82 2.86 260,901
06/28/2012 2.8 2.88 2.745 2.78 109,401
06/27/2012 2.79 2.86 2.73 2.83 101,957
06/26/2012 2.76 2.8 2.7 2.77 103,844
06/25/2012 2.81 2.81 2.71 2.76 87,331
06/22/2012 2.73 2.92 2.73 2.87 363,870
06/21/2012 2.9 2.9 2.705 2.72 184,240
06/20/2012 2.87 2.98 2.84 2.91 235,666
06/19/2012 2.63 2.89 2.63 2.88 411,006
06/18/2012 2.61 2.6901 2.57 2.61 212,882
06/15/2012 2.55 2.65 2.53 2.62 249,887
06/14/2012 2.51 2.6 2.5 2.55 281,321
06/13/2012 2.57 2.76 2.5 2.51 300,504
06/12/2012 2.56 2.71 2.49 2.56 359,881
06/11/2012 2.48 2.6 2.38 2.56 287,133
06/08/2012 2.34 2.46 2.31 2.43 165,264
06/07/2012 2.4 2.44 2.33 2.35 273,305
06/06/2012 2.32 2.419 2.29 2.35 148,933
06/05/2012 2.36 2.44 2.27 2.29 139,722
06/04/2012 2.53 2.53 2.295 2.37 280,638
06/01/2012 2.22 2.54 2.2 2.5 441,712
05/31/2012 2.34 2.38 2.2 2.31 329,540
05/30/2012 2.4 2.44 2.27 2.34 244,386
05/29/2012 2.44 2.52 2.36 2.44 175,056
05/25/2012 2.45 2.58 2.38 2.4 237,769
05/24/2012 2.52 2.52 2.39 2.46 117,654
05/23/2012 2.43 2.5399 2.37 2.5 244,743
05/22/2012 2.64 2.76 2.41 2.46 280,595
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.