Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

5.990 +0.070 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	5.950	6.070	5.880	5.990	580,399	+0.07(+1.18%)
Apr 16, 2025	6.030	6.110	5.835	5.920	428,590	-0.12(-1.99%)
Apr 15, 2025	6.150	6.260	6.005	6.040	488,224	-0.11(-1.79%)
Apr 14, 2025	6.020	6.195	5.930	6.150	1,026,320	+0.20(+3.27%)
Apr 11, 2025	5.970	6.055	5.870	5.955	675,612	+0.04(+0.59%)
Apr 10, 2025	6.050	6.110	5.830	5.920	581,111	-0.17(-2.79%)
Apr 09, 2025	5.750	6.260	5.720	6.090	1,230,193	+0.17(+2.87%)
Apr 08, 2025	5.600	6.400	5.590	5.920	1,149,865	+0.59(+11.07%)
Apr 07, 2025	5.160	5.520	5.095	5.330	655,998	-0.06(-1.11%)
Apr 04, 2025	5.000	5.425	4.950	5.390	488,378	+0.17(+3.26%)
Apr 03, 2025	5.250	5.350	5.135	5.220	383,889	-0.28(-5.09%)
Apr 02, 2025	5.390	5.505	5.360	5.500	352,850	+0.02(+0.36%)
Apr 01, 2025	5.450	5.610	5.370	5.480	326,829	+0.00(+0.00%)
Mar 31, 2025	5.450	5.580	5.420	5.480	254,956	-0.07(-1.26%)
Mar 28, 2025	5.590	5.601	5.430	5.550	307,228	-0.02(-0.36%)
Mar 27, 2025	5.730	5.760	5.560	5.570	498,333	-0.16(-2.79%)
Mar 26, 2025	5.890	5.890	5.700	5.730	248,877	-0.16(-2.72%)
Mar 25, 2025	5.960	6.010	5.740	5.890	384,497	-0.09(-1.51%)
Mar 24, 2025	5.720	6.040	5.720	5.980	408,086	+0.37(+6.60%)
Mar 21, 2025	5.570	5.720	5.550	5.610	668,529	-0.03(-0.53%)
Mar 20, 2025	5.730	5.740	5.625	5.640	213,225	-0.10(-1.74%)
Mar 19, 2025	5.780	5.820	5.620	5.740	427,025	-0.02(-0.35%)
Mar 18, 2025	5.610	5.805	5.440	5.760	360,748	+0.13(+2.31%)
Mar 17, 2025	5.590	5.730	5.560	5.630	314,720	+0.05(+0.90%)
Mar 14, 2025	5.470	5.590	5.360	5.580	459,242	+0.13(+2.39%)
Mar 13, 2025	5.960	5.990	5.350	5.450	514,262	-0.54(-9.02%)
Mar 12, 2025	5.850	6.190	5.270	5.990	1,236,050	+0.39(+6.96%)
Mar 11, 2025	5.740	5.770	5.430	5.600	414,337	-0.11(-1.93%)
Mar 10, 2025	5.650	5.790	5.570	5.710	447,112	+0.02(+0.35%)
Mar 07, 2025	5.700	5.830	5.650	5.690	529,882	-0.02(-0.35%)
Mar 06, 2025	5.410	5.750	5.360	5.710	404,282	+0.24(+4.39%)
Mar 05, 2025	5.450	5.605	5.410	5.470	369,829	+0.04(+0.74%)
Mar 04, 2025	5.290	5.475	5.160	5.430	586,224	+0.04(+0.74%)
Mar 03, 2025	5.500	5.620	5.380	5.390	423,815	-0.10(-1.82%)
Feb 28, 2025	5.400	5.515	5.300	5.490	430,368	+0.07(+1.29%)
Feb 27, 2025	5.500	5.560	5.402	5.420	285,570	-0.09(-1.63%)
Feb 26, 2025	5.510	5.710	5.430	5.510	439,994	+0.03(+0.55%)
Feb 25, 2025	5.700	5.715	5.400	5.480	1,104,752	-0.21(-3.69%)
Feb 24, 2025	5.970	5.970	5.680	5.690	809,304	-0.21(-3.64%)
Feb 21, 2025	6.230	6.250	5.900	5.905	590,328	-0.21(-3.51%)
Feb 20, 2025	6.000	6.180	5.940	6.120	517,176	+0.08(+1.32%)
Feb 19, 2025	5.950	6.170	5.795	6.040	607,663	+0.05(+0.83%)
Feb 18, 2025	6.150	6.190	5.990	5.990	396,512	-0.15(-2.44%)
Feb 14, 2025	6.060	6.200	6.050	6.140	566,853	+0.09(+1.49%)
Feb 13, 2025	6.150	6.210	6.040	6.050	527,672	-0.05(-0.82%)
Feb 12, 2025	5.920	6.250	5.920	6.100	692,015	+0.07(+1.16%)
Feb 11, 2025	6.050	6.090	5.940	6.030	324,355	-0.04(-0.66%)
Feb 10, 2025	5.880	6.120	5.880	6.070	354,594	+0.22(+3.76%)
Feb 07, 2025	5.800	5.960	5.730	5.850	233,563	+0.06(+1.04%)
Feb 06, 2025	5.920	5.920	5.640	5.790	344,202	-0.09(-1.53%)
Feb 05, 2025	5.830	5.950	5.810	5.880	276,275	+0.05(+0.86%)
Feb 04, 2025	5.800	5.850	5.712	5.830	239,255	+0.05(+0.87%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices