Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SIGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 8.83 | 0.04 | 0.46% | 8.84 | 9.37 | 8.705 | 1,382,684 |
| Apr 26 2024 | 8.79 | 0.15 | 1.74% | 8.68 | 8.795 | 8.5601 | 457,309 |
| Apr 25 2024 | 8.64 | -0.02 | -0.23% | 8.50 | 8.70 | 8.49 | 376,200 |
| Apr 24 2024 | 8.66 | -0.10 | -1.14% | 8.75 | 8.8334 | 8.545 | 431,249 |
| Apr 23 2024 | 8.76 | 0.41 | 4.91% | 8.41 | 8.87 | 8.39 | 871,127 |
| Apr 22 2024 | 8.35 | 0.01 | 0.12% | 8.34 | 8.601 | 8.03 | 675,907 |
| Apr 19 2024 | 8.34 | 0.11 | 1.34% | 8.16 | 8.375 | 8.01 | 622,729 |
| Apr 18 2024 | 8.23 | -0.28 | -3.29% | 8.40 | 8.53 | 8.18 | 714,438 |
| Apr 17 2024 | 8.51 | -0.42 | -4.70% | 8.98 | 9.00 | 8.50 | 604,717 |
| Apr 16 2024 | 8.93 | 0.05 | 0.56% | 8.78 | 8.99 | 8.70 | 585,311 |
| Apr 15 2024 | 8.88 | 0.07 | 0.79% | 8.80 | 9.23 | 8.60 | 924,004 |
| Apr 12 2024 | 8.81 | -0.40 | -4.34% | 9.20 | 9.2074 | 8.72 | 714,326 |
| Apr 11 2024 | 9.21 | -0.02 | -0.22% | 9.23 | 9.49 | 9.045 | 422,200 |
| Apr 10 2024 | 9.23 | -0.04 | -0.43% | 9.08 | 9.35 | 8.874 | 737,748 |
| Apr 09 2024 | 9.27 | 0.27 | 3.00% | 9.04 | 9.34 | 9.00 | 975,181 |
| Apr 08 2024 | 9.00 | -0.08 | -0.88% | 9.10 | 9.19 | 8.865 | 823,512 |
| Apr 05 2024 | 9.08 | 0.11 | 1.23% | 9.24 | 9.43 | 8.915 | 1,083,995 |
| Apr 04 2024 | 8.97 | -0.94 | -9.49% | 9.90 | 9.98 | 8.94 | 1,389,387 |
| Apr 03 2024 | 9.91 | 0.26 | 2.69% | 9.62 | 9.92 | 9.0401 | 1,343,447 |
| Apr 02 2024 | 9.65 | 0.86 | 9.78% | 8.94 | 10.00 | 8.93 | 2,409,682 |
| Apr 01 2024 | 8.79 | 0.23 | 2.69% | 8.60 | 8.995 | 8.542 | 1,048,647 |
| Mar 28 2024 | 8.56 | 0.06 | 0.71% | 8.50 | 8.70 | 8.405 | 1,231,921 |
| Mar 27 2024 | 8.50 | 0.18 | 2.16% | 8.28 | 8.50 | 8.16 | 802,253 |
| Mar 26 2024 | 8.32 | -0.03 | -0.36% | 8.30 | 8.35 | 7.855 | 925,892 |
| Mar 25 2024 | 8.35 | -0.41 | -4.68% | 8.11 | 8.575 | 8.05 | 1,052,178 |
| Mar 22 2024 | 8.76 | -0.16 | -1.79% | 8.84 | 8.93 | 8.51 | 1,249,726 |
| Mar 21 2024 | 8.92 | 0.15 | 1.71% | 8.76 | 8.975 | 8.41 | 1,337,008 |
| Mar 20 2024 | 8.77 | 0.43 | 5.16% | 8.42 | 8.895 | 7.77 | 2,388,709 |
| Mar 19 2024 | 8.34 | 0.39 | 4.91% | 7.95 | 8.37 | 7.80 | 1,551,334 |
| Mar 18 2024 | 7.95 | 0.62 | 8.46% | 7.43 | 7.96 | 7.19 | 1,895,243 |
| Mar 15 2024 | 7.33 | 0.42 | 6.08% | 6.89 | 7.36 | 6.835 | 1,668,224 |
| Mar 14 2024 | 6.91 | 0.46 | 7.13% | 6.47 | 7.02 | 6.33 | 2,527,598 |
| Mar 13 2024 | 6.45 | 1.13 | 21.24% | 5.99 | 6.6225 | 5.80 | 4,972,182 |
| Mar 12 2024 | 5.32 | 0.43 | 8.79% | 5.24 | 5.62 | 5.16 | 1,746,353 |
| Mar 11 2024 | 4.89 | 0.03 | 0.62% | 4.88 | 4.91 | 4.75 | 326,183 |
| Mar 08 2024 | 4.86 | -0.13 | -2.61% | 5.00 | 5.04 | 4.85 | 210,976 |
| Mar 07 2024 | 4.99 | -0.03 | -0.60% | 5.02 | 5.07 | 4.98 | 130,454 |
| Mar 06 2024 | 5.02 | 0.06 | 1.21% | 4.95 | 5.05 | 4.95 | 212,114 |
| Mar 05 2024 | 4.96 | -0.13 | -2.55% | 5.09 | 5.12 | 4.895 | 318,998 |
| Mar 04 2024 | 5.09 | -0.12 | -2.21% | 5.25 | 5.27 | 5.075 | 177,867 |
| Mar 01 2024 | 5.205 | -0.01 | -0.10% | 5.19 | 5.28 | 5.06 | 312,113 |
| Feb 29 2024 | 5.21 | -0.12 | -2.25% | 5.42 | 5.42 | 5.17 | 292,848 |
| Feb 28 2024 | 5.33 | -0.04 | -0.74% | 5.37 | 5.37 | 5.26 | 263,561 |
| Feb 27 2024 | 5.37 | 0.15 | 2.87% | 5.20 | 5.40 | 5.19 | 289,971 |
| Feb 26 2024 | 5.22 | -0.10 | -1.88% | 5.28 | 5.41 | 5.17 | 249,485 |
| Feb 23 2024 | 5.32 | 0.18 | 3.50% | 5.16 | 5.39 | 5.14 | 274,732 |
| Feb 22 2024 | 5.14 | -0.05 | -0.96% | 5.13 | 5.20 | 5.10 | 278,520 |
| Feb 21 2024 | 5.19 | 0.12 | 2.37% | 5.08 | 5.22 | 5.04 | 221,814 |
| Feb 20 2024 | 5.07 | -0.08 | -1.55% | 5.08 | 5.14 | 5.05 | 196,450 |
| Feb 16 2024 | 5.15 | 0.00 | 0.00% | 5.19 | 5.19 | 5.08 | 269,236 |
| Feb 15 2024 | 5.15 | 0.14 | 2.79% | 5.06 | 5.185 | 5.00 | 294,917 |
| Feb 14 2024 | 5.01 | 0.19 | 3.94% | 4.89 | 5.02 | 4.765 | 399,083 |
| Feb 13 2024 | 4.82 | -0.27 | -5.30% | 5.00 | 5.045 | 4.81 | 374,048 |
| Feb 12 2024 | 5.09 | 0.19 | 3.88% | 4.87 | 5.11 | 4.87 | 323,832 |
| Feb 09 2024 | 4.90 | 0.26 | 5.60% | 4.64 | 4.91 | 4.62 | 337,380 |
| Feb 08 2024 | 4.64 | 0.09 | 1.98% | 4.55 | 4.65 | 4.49 | 234,193 |
| Feb 07 2024 | 4.55 | -0.08 | -1.73% | 4.62 | 4.63 | 4.39 | 434,930 |
| Feb 06 2024 | 4.63 | 0.12 | 2.66% | 4.53 | 4.71 | 4.48 | 301,808 |
| Feb 05 2024 | 4.51 | -0.15 | -3.22% | 4.63 | 4.64 | 4.26 | 1,196,090 |
| Feb 02 2024 | 4.66 | -0.16 | -3.32% | 4.80 | 4.88 | 4.635 | 362,381 |
| Feb 01 2024 | 4.82 | -0.06 | -1.23% | 4.91 | 4.92 | 4.80 | 375,897 |
| Jan 31 2024 | 4.88 | -0.06 | -1.21% | 4.95 | 5.035 | 4.88 | 309,428 |
