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)

4.570 +0.040 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 4.530 4.665 4.510 4.570 453,616 +0.04(+0.88%)
Apr 23, 2026 4.510 4.550 4.445 4.530 365,212 +0.02(+0.44%)
Apr 22, 2026 4.440 4.539 4.440 4.510 448,041 +0.07(+1.58%)
Apr 21, 2026 4.570 4.590 4.425 4.440 391,764 -0.13(-2.84%)
Apr 20, 2026 4.720 4.720 4.570 4.570 361,719 -0.19(-3.99%)
Apr 17, 2026 4.740 4.800 4.685 4.760 573,182 +0.12(+2.59%)
Apr 16, 2026 4.680 4.690 4.560 4.640 474,164 -0.06(-1.28%)
Apr 15, 2026 4.570 4.700 4.520 4.700 567,478 +0.12(+2.62%)
Apr 14, 2026 4.400 4.620 4.360 4.580 410,164 +0.12(+2.69%)
Apr 13, 2026 4.330 4.460 4.290 4.460 805,750 +0.10(+2.29%)
Apr 10, 2026 4.470 4.470 4.330 4.360 753,026 -0.04(-0.91%)
Apr 09, 2026 4.560 4.595 4.350 4.400 685,965 -0.18(-3.93%)
Apr 08, 2026 4.650 4.685 4.560 4.580 1,165,406 +0.05(+1.10%)
Apr 07, 2026 4.600 4.630 4.465 4.530 974,467 -0.67(-12.88%)
Apr 06, 2026 5.250 5.312 5.065 5.200 1,030,900 -0.04(-0.76%)
Apr 02, 2026 5.100 5.250 5.100 5.240 872,457 +0.07(+1.35%)
Apr 01, 2026 5.400 5.449 5.075 5.170 1,751,115 -0.18(-3.36%)
Mar 31, 2026 5.280 5.360 5.195 5.350 986,350 +0.09(+1.71%)
Mar 30, 2026 5.300 5.315 5.199 5.260 623,008 -0.04(-0.75%)
Mar 27, 2026 5.330 5.440 5.192 5.300 1,341,566 +0.34(+6.85%)
Mar 26, 2026 4.930 5.035 4.890 4.960 704,646 -0.03(-0.60%)
Mar 25, 2026 5.080 5.100 4.965 4.990 446,651 -0.01(-0.20%)
Mar 24, 2026 4.920 5.010 4.920 5.000 813,788 +0.01(+0.20%)
Mar 23, 2026 5.060 5.060 4.855 4.990 793,101 +0.05(+1.01%)
Mar 20, 2026 5.070 5.080 4.865 4.940 1,105,143 -0.14(-2.76%)
Mar 19, 2026 4.910 5.110 4.830 5.080 906,129 +0.23(+4.74%)
Mar 18, 2026 5.010 5.010 4.810 4.850 1,072,981 -0.17(-3.39%)
Mar 17, 2026 5.440 5.466 5.010 5.020 1,006,404 -0.44(-8.06%)
Mar 16, 2026 5.340 5.486 5.315 5.460 616,597 +0.20(+3.80%)
Mar 13, 2026 5.460 5.520 5.120 5.260 783,284 -0.21(-3.84%)
Mar 12, 2026 5.370 5.575 5.370 5.470 700,337 -0.00(-0.09%)
Mar 11, 2026 5.650 5.790 5.110 5.475 766,576 -0.18(-3.10%)
Mar 10, 2026 5.600 5.670 5.440 5.650 933,684 +0.05(+0.89%)
Mar 09, 2026 5.710 5.710 5.452 5.600 1,096,323 -0.20(-3.45%)
Mar 06, 2026 6.140 6.160 5.780 5.800 778,612 -0.44(-7.05%)
Mar 05, 2026 6.270 6.495 6.230 6.240 730,989 -0.13(-2.04%)
Mar 04, 2026 6.280 6.370 6.220 6.370 701,837 +0.15(+2.41%)
Mar 03, 2026 6.410 6.410 6.160 6.220 509,815 -0.33(-5.04%)
Mar 02, 2026 6.400 6.645 6.325 6.550 464,564 +0.08(+1.24%)
Feb 27, 2026 6.550 6.575 6.370 6.470 1,317,062 -0.17(-2.56%)
Feb 26, 2026 6.850 6.850 6.590 6.640 348,615 -0.16(-2.35%)
Feb 25, 2026 6.810 6.856 6.705 6.800 325,269 +0.04(+0.59%)
Feb 24, 2026 6.730 6.910 6.730 6.760 311,322 +0.05(+0.75%)
Feb 23, 2026 6.750 6.855 6.555 6.710 300,313 -0.04(-0.59%)
Feb 20, 2026 6.740 6.825 6.635 6.750 1,058,752 -0.02(-0.30%)
Feb 19, 2026 6.670 6.780 6.540 6.770 418,894 +0.09(+1.35%)
Feb 18, 2026 6.750 6.840 6.665 6.680 312,360 -0.10(-1.47%)
Feb 17, 2026 6.790 6.900 6.680 6.780 252,633 -0.01(-0.15%)
Feb 13, 2026 6.680 7.020 6.680 6.790 314,023 +0.11(+1.65%)
Feb 12, 2026 6.670 6.690 6.560 6.680 311,974 +0.04(+0.60%)
Feb 11, 2026 6.700 6.760 6.510 6.640 502,283 -0.05(-0.75%)
Feb 10, 2026 6.540 6.835 6.540 6.690 353,852 +0.16(+2.45%)
Feb 09, 2026 6.690 6.690 6.470 6.530 236,963 -0.17(-2.54%)
Feb 06, 2026 6.550 6.770 6.550 6.700 395,862 +0.19(+2.92%)
Feb 05, 2026 6.630 6.770 6.505 6.510 327,526 -0.22(-3.27%)
Feb 04, 2026 7.000 7.030 6.610 6.730 405,704 -0.22(-3.17%)
Feb 03, 2026 6.950 7.105 6.865 6.950 356,558 +0.00(+0.00%)
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.