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, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.910	6.017	5.880	5.990	425,865	+0.07(+1.18%)
May 15, 2025	5.920	6.030	5.870	5.920	402,205	-0.01(-0.17%)
May 14, 2025	5.950	5.980	5.780	5.930	554,292	-0.01(-0.17%)
May 13, 2025	5.970	6.030	5.860	5.940	447,198	+0.00(+0.00%)
May 12, 2025	5.770	5.980	5.716	5.940	646,791	+0.28(+4.95%)
May 09, 2025	5.400	5.685	5.344	5.660	583,982	+0.22(+4.04%)
May 08, 2025	5.320	5.495	5.260	5.440	536,523	+0.19(+3.62%)
May 07, 2025	5.300	5.330	5.220	5.250	397,582	-0.02(-0.38%)
May 06, 2025	5.360	5.360	5.205	5.270	544,433	-0.13(-2.41%)
May 05, 2025	5.580	5.580	5.385	5.400	373,689	-0.23(-4.09%)
May 02, 2025	5.490	5.640	5.460	5.630	488,000	+0.20(+3.68%)
May 01, 2025	5.510	5.560	5.410	5.430	359,435	-0.09(-1.63%)
Apr 30, 2025	5.690	5.720	5.500	5.520	461,849	-0.24(-4.17%)
Apr 29, 2025	5.730	5.785	5.520	5.760	782,083	+0.01(+0.17%)
Apr 28, 2025	5.958	5.985	5.723	5.750	1,128,050	-0.14(-2.31%)
Apr 25, 2025	5.877	5.904	5.723	5.886	822,116	+0.02(+0.31%)
Apr 24, 2025	5.659	5.922	5.632	5.868	561,179	+0.22(+3.85%)
Apr 23, 2025	5.678	5.741	5.589	5.650	683,255	+0.10(+1.79%)
Apr 22, 2025	5.415	5.578	5.279	5.551	794,896	+0.14(+2.68%)
Apr 21, 2025	5.424	5.496	5.343	5.406	475,103	-0.02(-0.33%)
Apr 17, 2025	5.388	5.496	5.324	5.424	640,962	+0.06(+1.18%)
Apr 16, 2025	5.460	5.533	5.284	5.361	473,312	-0.11(-1.99%)
Apr 15, 2025	5.569	5.668	5.438	5.469	539,169	-0.10(-1.79%)
Apr 14, 2025	5.451	5.610	5.370	5.569	1,133,414	+0.18(+3.27%)
Apr 11, 2025	5.406	5.483	5.315	5.392	746,110	+0.03(+0.59%)
Apr 10, 2025	5.478	5.533	5.279	5.361	641,748	-0.15(-2.79%)
Apr 09, 2025	5.207	5.668	5.180	5.515	1,358,561	+0.15(+2.87%)
Apr 08, 2025	5.071	5.795	5.062	5.361	1,269,850	+0.53(+11.07%)
Apr 07, 2025	4.672	4.998	4.614	4.826	724,450	-0.05(-1.11%)
Apr 04, 2025	4.528	4.912	4.482	4.881	539,339	+0.15(+3.26%)
Apr 03, 2025	4.754	4.844	4.650	4.727	423,947	-0.25(-5.09%)
Apr 02, 2025	4.881	4.985	4.854	4.980	389,669	+0.02(+0.36%)
Apr 01, 2025	4.935	5.080	4.863	4.962	360,932	+0.00(+0.00%)
Mar 31, 2025	4.935	5.053	4.908	4.962	281,560	-0.06(-1.26%)
Mar 28, 2025	5.062	5.072	4.917	5.026	339,286	-0.02(-0.36%)
Mar 27, 2025	5.189	5.216	5.035	5.044	550,333	-0.14(-2.79%)
Mar 26, 2025	5.333	5.333	5.161	5.189	274,846	-0.14(-2.72%)
Mar 25, 2025	5.397	5.442	5.198	5.333	424,618	-0.08(-1.51%)
Mar 24, 2025	5.180	5.469	5.180	5.415	450,668	+0.34(+6.60%)
Mar 21, 2025	5.044	5.180	5.026	5.080	738,288	-0.03(-0.53%)
Mar 20, 2025	5.189	5.198	5.093	5.107	235,474	-0.09(-1.74%)
Mar 19, 2025	5.234	5.270	5.089	5.198	471,584	-0.02(-0.35%)
Mar 18, 2025	5.080	5.256	4.926	5.216	398,391	+0.12(+2.31%)
Mar 17, 2025	5.062	5.189	5.035	5.098	347,560	+0.05(+0.90%)
Mar 14, 2025	4.953	5.062	4.854	5.053	507,162	+0.12(+2.39%)
Mar 13, 2025	5.397	5.424	4.844	4.935	567,924	-0.49(-9.02%)
Mar 12, 2025	5.297	5.605	4.772	5.424	1,365,029	+0.35(+6.96%)
Mar 11, 2025	5.198	5.225	4.917	5.071	457,572	-0.10(-1.93%)
Mar 10, 2025	5.116	5.243	5.044	5.170	493,767	+0.02(+0.35%)
Mar 07, 2025	5.161	5.279	5.116	5.152	585,174	-0.02(-0.35%)
Mar 06, 2025	4.899	5.207	4.854	5.170	446,467	+0.22(+4.39%)
Mar 05, 2025	4.935	5.075	4.899	4.953	408,419	+0.04(+0.74%)
Mar 04, 2025	4.790	4.958	4.672	4.917	647,395	+0.04(+0.74%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices