SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
10.37
-0.15 (-1.43%)
At close: Jun 27, 2025, 4:00 PM
10.42
+0.05 (0.48%)
After-hours: Jun 27, 2025, 5:56 PM EDT
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.50 | 10.68 | 10.06 | 10.37 | 10.37 | -1.43% | 71,656 |
| Jun 26, 2025 | 10.94 | 11.09 | 10.40 | 10.52 | 10.52 | -3.49% | 97,662 |
| Jun 25, 2025 | 10.87 | 11.10 | 10.53 | 10.90 | 10.90 | 0.14% | 131,604 |
| Jun 24, 2025 | 10.33 | 11.14 | 10.33 | 10.89 | 10.89 | 7.24% | 106,643 |
| Jun 23, 2025 | 10.11 | 10.42 | 9.66 | 10.15 | 10.15 | -2.59% | 106,812 |
| Jun 20, 2025 | 10.52 | 10.54 | 10.05 | 10.42 | 10.42 | 1.26% | 95,552 |
| Jun 18, 2025 | 10.73 | 10.83 | 10.22 | 10.29 | 10.29 | -3.74% | 85,194 |
| Jun 17, 2025 | 10.84 | 11.18 | 10.26 | 10.69 | 10.69 | -0.37% | 121,694 |
| Jun 16, 2025 | 10.01 | 11.12 | 10.00 | 10.73 | 10.73 | 9.38% | 226,844 |
| Jun 13, 2025 | 10.09 | 10.58 | 9.46 | 9.81 | 9.81 | -6.57% | 384,944 |
| Jun 12, 2025 | 10.90 | 10.96 | 10.10 | 10.50 | 10.50 | -6.08% | 199,100 |
| Jun 11, 2025 | 11.45 | 12.10 | 11.15 | 11.18 | 11.18 | 0.54% | 152,493 |
| Jun 10, 2025 | 11.32 | 11.95 | 10.84 | 11.12 | 11.12 | -1.77% | 106,343 |
| Jun 9, 2025 | 12.07 | 12.09 | 10.95 | 11.32 | 11.32 | -5.59% | 241,744 |
| Jun 6, 2025 | 11.15 | 12.39 | 11.03 | 11.99 | 11.99 | 11.33% | 336,549 |
| Jun 5, 2025 | 11.74 | 11.98 | 10.31 | 10.77 | 10.77 | -6.02% | 359,513 |
| Jun 4, 2025 | 10.28 | 11.68 | 10.19 | 11.46 | 11.46 | 16.88% | 653,895 |
| Jun 3, 2025 | 9.34 | 9.85 | 9.20 | 9.81 | 9.81 | 4.20% | 116,467 |
| Jun 2, 2025 | 9.43 | 9.43 | 8.80 | 9.41 | 9.41 | 1.62% | 92,626 |
| May 30, 2025 | 9.84 | 9.87 | 9.23 | 9.26 | 9.26 | -6.37% | 113,717 |
| May 29, 2025 | 9.68 | 9.90 | 9.05 | 9.89 | 9.89 | 4.71% | 156,572 |
| May 28, 2025 | 9.40 | 9.54 | 8.80 | 9.45 | 9.45 | 2.22% | 131,470 |
| May 27, 2025 | 8.71 | 9.73 | 8.51 | 9.24 | 9.24 | 6.33% | 291,814 |
| May 23, 2025 | 8.85 | 9.10 | 8.26 | 8.69 | 8.69 | -3.23% | 175,082 |
| May 22, 2025 | 8.79 | 9.25 | 8.75 | 8.98 | 8.98 | 3.34% | 221,805 |
| May 21, 2025 | 8.47 | 8.90 | 8.01 | 8.69 | 8.69 | 2.84% | 251,148 |
| May 20, 2025 | 7.23 | 8.71 | 7.23 | 8.45 | 8.45 | 13.42% | 693,478 |
| May 19, 2025 | 7.03 | 7.50 | 6.89 | 7.45 | 7.45 | 4.78% | 177,554 |
| May 16, 2025 | 6.90 | 7.44 | 6.81 | 7.11 | 7.11 | 3.04% | 205,082 |
| May 15, 2025 | 7.20 | 7.20 | 6.70 | 6.90 | 6.90 | -4.30% | 195,875 |
| May 14, 2025 | 6.88 | 8.00 | 6.53 | 7.21 | 7.21 | 10.92% | 1,036,002 |
| May 13, 2025 | 6.55 | 6.64 | 6.26 | 6.50 | 6.50 | 0.62% | 143,240 |
| May 12, 2025 | 6.85 | 6.86 | 6.34 | 6.46 | 6.46 | -5.97% | 165,003 |
| May 9, 2025 | 6.53 | 6.98 | 6.53 | 6.87 | 6.87 | 4.73% | 91,918 |
| May 8, 2025 | 6.44 | 6.66 | 6.38 | 6.56 | 6.56 | 2.82% | 126,533 |
| May 7, 2025 | 6.21 | 6.50 | 6.15 | 6.38 | 6.38 | 2.74% | 147,613 |
| May 6, 2025 | 5.61 | 6.25 | 5.61 | 6.21 | 6.21 | 10.89% | 365,969 |
| May 5, 2025 | 5.63 | 5.81 | 5.51 | 5.60 | 5.60 | -1.93% | 84,304 |
| May 2, 2025 | 5.60 | 5.76 | 5.43 | 5.71 | 5.71 | 2.33% | 162,221 |
| May 1, 2025 | 5.70 | 5.85 | 5.55 | 5.58 | 5.58 | -1.24% | 165,671 |
| Apr 30, 2025 | 5.80 | 5.90 | 5.45 | 5.65 | 5.65 | -6.15% | 452,238 |
| Apr 29, 2025 | 6.03 | 6.09 | 5.65 | 6.02 | 6.02 | -2.75% | 447,652 |
| Apr 28, 2025 | 6.80 | 7.30 | 5.78 | 6.19 | 6.19 | -22.04% | 3,810,417 |
| Apr 25, 2025 | 8.23 | 8.25 | 7.64 | 7.94 | 7.94 | 2.92% | 283,311 |
| Apr 24, 2025 | 7.30 | 8.14 | 7.02 | 7.72 | 7.72 | 8.97% | 183,384 |
| Apr 23, 2025 | 7.27 | 7.33 | 6.80 | 7.08 | 7.08 | 1.72% | 96,102 |
| Apr 22, 2025 | 6.76 | 7.17 | 6.60 | 6.96 | 6.96 | 3.19% | 89,126 |
| Apr 21, 2025 | 6.40 | 6.85 | 6.05 | 6.75 | 6.75 | 5.39% | 78,440 |
| Apr 17, 2025 | 6.31 | 6.67 | 6.08 | 6.40 | 6.40 | 6.49% | 121,045 |
| Apr 16, 2025 | 6.18 | 6.38 | 5.75 | 6.01 | 6.01 | -1.96% | 61,710 |