ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SIGA Technologies Inc. - Common Stock (NQ:SIGA)

6.580 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 6.610 6.770 6.570 6.580 313,260 -0.03(-0.45%)
Jan 15, 2026 6.720 6.720 6.540 6.610 329,084 -0.11(-1.64%)
Jan 14, 2026 6.610 6.765 6.520 6.720 249,981 +0.12(+1.82%)
Jan 13, 2026 6.600 6.630 6.450 6.600 253,515 +0.01(+0.15%)
Jan 12, 2026 6.650 6.790 6.560 6.590 450,466 -0.02(-0.30%)
Jan 09, 2026 6.780 6.822 6.600 6.610 280,975 -0.16(-2.36%)
Jan 08, 2026 6.800 6.850 6.670 6.770 304,189 -0.08(-1.17%)
Jan 07, 2026 6.750 6.880 6.680 6.850 453,936 +0.19(+2.85%)
Jan 06, 2026 6.390 6.710 6.283 6.660 463,114 +0.27(+4.23%)
Jan 05, 2026 6.290 6.505 6.280 6.390 539,895 +0.12(+1.91%)
Jan 02, 2026 6.170 6.330 6.110 6.270 388,123 +0.16(+2.62%)
Dec 31, 2025 6.160 6.210 6.080 6.110 312,755 -0.06(-0.97%)
Dec 30, 2025 6.250 6.300 6.140 6.170 314,831 -0.08(-1.28%)
Dec 29, 2025 6.250 6.330 6.210 6.250 271,331 -0.02(-0.32%)
Dec 26, 2025 6.270 6.330 6.210 6.270 318,507 +0.00(+0.00%)
Dec 24, 2025 6.210 6.315 6.200 6.270 182,528 +0.04(+0.64%)
Dec 23, 2025 6.230 6.340 6.205 6.230 506,376 -0.02(-0.32%)
Dec 22, 2025 6.260 6.340 6.202 6.250 295,845 -0.02(-0.32%)
Dec 19, 2025 6.280 6.410 6.250 6.270 529,905 -0.04(-0.63%)
Dec 18, 2025 6.360 6.450 6.285 6.310 344,269 -0.07(-1.10%)
Dec 17, 2025 6.290 6.390 6.270 6.380 219,557 +0.10(+1.59%)
Dec 16, 2025 6.280 6.330 6.215 6.280 274,408 -0.04(-0.63%)
Dec 15, 2025 6.470 6.540 6.280 6.320 347,782 -0.14(-2.17%)
Dec 12, 2025 6.510 6.520 6.390 6.460 296,176 -0.06(-0.92%)
Dec 11, 2025 6.300 6.545 6.250 6.520 462,026 +0.27(+4.32%)
Dec 10, 2025 6.250 6.355 6.200 6.250 640,349 +0.00(+0.00%)
Dec 09, 2025 6.150 6.370 6.150 6.250 364,472 +0.10(+1.63%)
Dec 08, 2025 6.240 6.285 6.130 6.150 252,628 -0.05(-0.81%)
Dec 05, 2025 6.340 6.350 6.165 6.200 236,540 -0.14(-2.21%)
Dec 04, 2025 6.290 6.350 6.150 6.340 304,699 +0.10(+1.60%)
Dec 03, 2025 5.930 6.260 5.930 6.240 321,571 +0.31(+5.23%)
Dec 02, 2025 5.930 6.110 5.900 5.930 347,839 +0.04(+0.68%)
Dec 01, 2025 6.020 6.060 5.850 5.890 309,489 -0.17(-2.81%)
Nov 28, 2025 6.090 6.150 6.000 6.060 179,674 +0.02(+0.33%)
Nov 26, 2025 6.000 6.050 5.900 6.040 229,444 +0.09(+1.51%)
Nov 25, 2025 5.940 6.100 5.825 5.950 556,703 +0.01(+0.17%)
Nov 24, 2025 5.850 6.000 5.830 5.940 355,985 +0.10(+1.71%)
Nov 21, 2025 5.730 5.970 5.710 5.840 342,459 +0.07(+1.21%)
Nov 20, 2025 5.960 6.050 5.750 5.770 455,726 -0.14(-2.37%)
Nov 19, 2025 5.950 5.990 5.840 5.910 358,940 -0.06(-1.01%)
Nov 18, 2025 5.850 6.020 5.800 5.970 430,464 +0.07(+1.19%)
Nov 17, 2025 6.010 6.082 5.850 5.900 505,797 -0.10(-1.67%)
Nov 14, 2025 6.010 6.110 5.850 6.000 543,900 -0.08(-1.32%)
Nov 13, 2025 6.200 6.330 5.950 6.080 779,112 -0.13(-2.09%)
Nov 12, 2025 6.360 6.414 6.200 6.210 453,562 -0.08(-1.27%)
Nov 11, 2025 6.520 6.560 6.250 6.290 557,115 -0.22(-3.38%)
Nov 10, 2025 6.470 6.630 6.200 6.510 803,416 -0.03(-0.46%)
Nov 07, 2025 7.300 7.435 6.505 6.540 1,008,654 -1.63(-19.95%)
Nov 06, 2025 8.410 8.460 8.150 8.170 325,901 -0.26(-3.08%)
Nov 05, 2025 8.140 8.455 8.070 8.430 315,771 +0.29(+3.56%)
Nov 04, 2025 8.000 8.192 7.900 8.140 329,812 -0.06(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.