SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
3.090
-0.080 (-2.52%)
Nov 4, 2024, 4:00 PM EST - Market closed
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.20 | 3.33 | 3.17 | 3.17 | 3.17 | -0.63% | 20,810 |
| Oct 31, 2024 | 3.37 | 3.41 | 3.05 | 3.19 | 3.19 | -6.45% | 34,296 |
| Oct 30, 2024 | 3.51 | 3.51 | 3.39 | 3.41 | 3.41 | -0.58% | 8,408 |
| Oct 29, 2024 | 3.40 | 3.49 | 3.40 | 3.43 | 3.43 | 0.88% | 31,623 |
| Oct 28, 2024 | 3.58 | 3.58 | 3.35 | 3.40 | 3.40 | -8.36% | 68,145 |
| Oct 25, 2024 | 3.37 | 3.73 | 3.36 | 3.71 | 3.71 | 9.12% | 104,850 |
| Oct 24, 2024 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 34,633 |
| Oct 23, 2024 | 3.24 | 3.43 | 3.24 | 3.38 | 3.38 | 4.00% | 46,024 |
| Oct 22, 2024 | 3.15 | 3.26 | 3.13 | 3.25 | 3.25 | 4.84% | 44,032 |
| Oct 21, 2024 | 3.06 | 3.15 | 3.03 | 3.10 | 3.10 | 0.32% | 44,519 |
| Oct 18, 2024 | 3.30 | 3.30 | 2.97 | 3.09 | 3.09 | -5.50% | 157,810 |
| Oct 17, 2024 | 3.34 | 3.39 | 3.27 | 3.27 | 3.27 | -3.25% | 27,734 |
| Oct 16, 2024 | 3.37 | 3.39 | 3.12 | 3.38 | 3.38 | 1.50% | 89,097 |
| Oct 15, 2024 | 3.59 | 3.60 | 3.33 | 3.33 | 3.33 | -8.52% | 76,704 |
| Oct 14, 2024 | 3.57 | 3.75 | 3.57 | 3.64 | 3.64 | 0.55% | 60,960 |
| Oct 11, 2024 | 3.86 | 3.87 | 3.62 | 3.62 | 3.62 | -7.65% | 37,288 |
| Oct 10, 2024 | 3.62 | 4.05 | 3.57 | 3.92 | 3.92 | 10.11% | 179,459 |
| Oct 9, 2024 | 3.65 | 3.65 | 3.54 | 3.56 | 3.56 | -3.00% | 32,185 |
| Oct 8, 2024 | 3.50 | 3.72 | 3.45 | 3.67 | 3.67 | 4.56% | 63,514 |
| Oct 7, 2024 | 3.73 | 3.73 | 3.51 | 3.51 | 3.51 | -6.40% | 72,582 |
| Oct 4, 2024 | 3.76 | 3.89 | 3.70 | 3.75 | 3.75 | -1.42% | 83,293 |
| Oct 3, 2024 | 3.85 | 3.90 | 3.70 | 3.80 | 3.80 | -0.94% | 55,883 |
| Oct 2, 2024 | 4.09 | 4.15 | 3.70 | 3.84 | 3.84 | -7.91% | 235,986 |
| Oct 1, 2024 | 3.70 | 4.46 | 3.57 | 4.17 | 4.17 | 10.90% | 857,098 |
| Sep 30, 2024 | 3.82 | 3.96 | 3.74 | 3.76 | 3.76 | -1.57% | 178,274 |
| Sep 27, 2024 | 3.80 | 3.99 | 3.64 | 3.82 | 3.82 | 1.87% | 314,347 |
| Sep 26, 2024 | 3.83 | 3.87 | 3.75 | 3.75 | 3.75 | -1.83% | 44,079 |
| Sep 25, 2024 | 3.70 | 3.82 | 3.62 | 3.82 | 3.82 | 1.87% | 78,890 |
| Sep 24, 2024 | 3.76 | 3.90 | 3.70 | 3.75 | 3.75 | -1.19% | 95,329 |
| Sep 23, 2024 | 3.53 | 3.98 | 3.53 | 3.80 | 3.80 | 7.66% | 212,408 |
| Sep 20, 2024 | 3.46 | 3.65 | 3.39 | 3.53 | 3.53 | 1.88% | 68,905 |
| Sep 19, 2024 | 3.45 | 3.57 | 3.38 | 3.46 | 3.46 | -0.57% | 91,857 |
| Sep 18, 2024 | 3.52 | 3.65 | 3.31 | 3.48 | 3.48 | 2.05% | 265,992 |
| Sep 17, 2024 | 3.30 | 3.44 | 3.19 | 3.41 | 3.41 | 8.25% | 155,058 |
| Sep 16, 2024 | 3.19 | 3.28 | 3.06 | 3.15 | 3.15 | 1.94% | 93,388 |
| Sep 13, 2024 | 2.89 | 3.17 | 2.89 | 3.09 | 3.09 | 7.67% | 130,738 |
| Sep 12, 2024 | 2.92 | 2.95 | 2.81 | 2.87 | 2.87 | -2.05% | 57,976 |
| Sep 11, 2024 | 2.97 | 3.04 | 2.91 | 2.93 | 2.93 | - | 68,271 |
| Sep 10, 2024 | 2.83 | 2.98 | 2.83 | 2.93 | 2.93 | 3.53% | 54,755 |
| Sep 9, 2024 | 2.86 | 2.94 | 2.77 | 2.83 | 2.83 | -1.74% | 62,136 |
| Sep 6, 2024 | 3.07 | 3.08 | 2.84 | 2.88 | 2.88 | -5.88% | 66,803 |
| Sep 5, 2024 | 2.89 | 3.18 | 2.85 | 3.06 | 3.06 | 5.52% | 161,319 |
| Sep 4, 2024 | 2.78 | 2.99 | 2.78 | 2.90 | 2.90 | 0.69% | 95,160 |
| Sep 3, 2024 | 2.74 | 2.92 | 2.55 | 2.88 | 2.88 | 7.06% | 287,168 |
| Aug 30, 2024 | 2.96 | 2.97 | 2.63 | 2.69 | 2.69 | -8.19% | 331,406 |
| Aug 29, 2024 | 2.93 | 3.20 | 2.90 | 2.93 | 2.93 | -3.30% | 251,894 |
| Aug 28, 2024 | 3.33 | 3.45 | 2.99 | 3.03 | 3.03 | -8.18% | 266,118 |
| Aug 27, 2024 | 3.35 | 3.35 | 3.18 | 3.30 | 3.30 | -0.30% | 121,247 |
| Aug 26, 2024 | 3.52 | 3.54 | 3.20 | 3.31 | 3.31 | -7.80% | 244,064 |
| Aug 23, 2024 | 3.52 | 3.66 | 3.37 | 3.59 | 3.59 | -2.45% | 264,118 |
| Aug 22, 2024 | 3.17 | 3.79 | 2.93 | 3.68 | 3.68 | 2.39% | 508,412 |
| Aug 21, 2024 | 3.17 | 3.59 | 3.10 | 3.59 | 3.59 | 5.71% | 322,024 |
| Aug 20, 2024 | 3.57 | 3.59 | 3.30 | 3.40 | 3.40 | -6.39% | 299,632 |
| Aug 19, 2024 | 3.70 | 3.75 | 3.53 | 3.63 | 3.63 | -4.47% | 190,227 |
| Aug 16, 2024 | 4.00 | 4.10 | 3.76 | 3.80 | 3.80 | -3.99% | 335,327 |
| Aug 15, 2024 | 5.30 | 5.59 | 3.90 | 3.96 | 3.96 | 0.41% | 3,532,079 |
| Aug 14, 2024 | 4.00 | 4.09 | 3.82 | 3.94 | 3.94 | -0.40% | 75,988 |
| Aug 13, 2024 | 4.08 | 4.15 | 3.90 | 3.96 | 3.96 | -3.46% | 74,004 |
| Aug 12, 2024 | 3.85 | 4.37 | 3.73 | 4.10 | 4.10 | 6.49% | 218,830 |
| Aug 9, 2024 | 3.86 | 3.90 | 3.60 | 3.85 | 3.85 | -0.26% | 105,189 |
| Aug 8, 2024 | 3.84 | 4.00 | 3.80 | 3.86 | 3.86 | -4.78% | 129,799 |
| Aug 7, 2024 | 4.09 | 4.26 | 3.50 | 4.06 | 4.06 | -3.38% | 250,717 |
| Aug 6, 2024 | 4.33 | 4.55 | 4.11 | 4.20 | 4.20 | -15.60% | 248,949 |
| Aug 5, 2024 | 4.31 | 5.50 | 3.91 | 4.97 | 4.97 | 17.87% | 851,545 |
| Aug 2, 2024 | 3.90 | 4.37 | 3.80 | 4.22 | 4.22 | -0.94% | 132,675 |
| Aug 1, 2024 | 4.20 | 4.36 | 4.08 | 4.26 | 4.26 | 0.47% | 156,960 |
| Jul 31, 2024 | 4.06 | 4.44 | 3.77 | 4.24 | 4.24 | 3.77% | 365,218 |
| Jul 30, 2024 | 3.75 | 4.30 | 3.64 | 4.09 | 4.09 | 7.53% | 547,290 |
| Jul 29, 2024 | 3.55 | 3.90 | 3.50 | 3.80 | 3.80 | 8.94% | 443,346 |
| Jul 26, 2024 | 3.47 | 3.56 | 3.41 | 3.49 | 3.49 | 0.93% | 30,384 |
| Jul 25, 2024 | 3.50 | 3.54 | 3.40 | 3.46 | 3.46 | -1.37% | 32,864 |
| Jul 24, 2024 | 3.47 | 3.54 | 3.42 | 3.50 | 3.50 | -0.23% | 36,935 |
| Jul 23, 2024 | 3.51 | 3.60 | 3.46 | 3.51 | 3.51 | -2.50% | 60,939 |
| Jul 22, 2024 | 3.50 | 3.66 | 3.50 | 3.60 | 3.60 | -1.21% | 57,398 |
| Jul 19, 2024 | 3.48 | 3.80 | 3.46 | 3.65 | 3.65 | 5.74% | 191,076 |
| Jul 18, 2024 | 3.58 | 3.58 | 3.44 | 3.45 | 3.45 | -3.85% | 35,708 |
| Jul 17, 2024 | 3.60 | 3.62 | 3.42 | 3.59 | 3.59 | -1.05% | 33,442 |
| Jul 16, 2024 | 3.64 | 3.75 | 3.60 | 3.62 | 3.62 | -0.44% | 38,375 |
| Jul 15, 2024 | 3.72 | 3.78 | 3.60 | 3.64 | 3.64 | -2.15% | 53,547 |
| Jul 12, 2024 | 3.73 | 3.88 | 3.66 | 3.72 | 3.72 | -0.32% | 82,353 |
| Jul 11, 2024 | 3.92 | 3.93 | 3.47 | 3.73 | 3.73 | 10.28% | 402,218 |
| Jul 10, 2024 | 3.54 | 3.59 | 3.30 | 3.38 | 3.38 | -4.73% | 96,109 |
| Jul 9, 2024 | 3.64 | 3.68 | 3.49 | 3.55 | 3.55 | -3.43% | 39,582 |
| Jul 8, 2024 | 3.76 | 3.76 | 3.61 | 3.68 | 3.68 | -0.97% | 51,725 |
| Jul 5, 2024 | 3.79 | 3.79 | 3.62 | 3.71 | 3.71 | -0.11% | 53,721 |
| Jul 3, 2024 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -2.47% | 41,592 |
| Jul 2, 2024 | 3.82 | 3.90 | 3.71 | 3.81 | 3.81 | -2.06% | 65,912 |
| Jul 1, 2024 | 3.88 | 4.08 | 3.80 | 3.89 | 3.89 | -2.70% | 87,067 |
| Jun 28, 2024 | 3.84 | 4.16 | 3.80 | 4.00 | 4.00 | 5.54% | 194,980 |
| Jun 27, 2024 | 3.70 | 3.90 | 3.61 | 3.79 | 3.79 | 0.91% | 264,369 |
| Jun 26, 2024 | 3.90 | 3.90 | 3.66 | 3.76 | 3.76 | 0.27% | 27,864 |
| Jun 25, 2024 | 3.72 | 3.79 | 3.50 | 3.75 | 3.75 | 0.70% | 70,867 |
| Jun 24, 2024 | 3.70 | 3.99 | 3.70 | 3.72 | 3.72 | -0.69% | 106,073 |
| Jun 21, 2024 | 3.73 | 3.86 | 3.58 | 3.75 | 3.75 | 2.91% | 73,192 |
| Jun 20, 2024 | 3.60 | 3.91 | 3.55 | 3.64 | 3.64 | 4.30% | 205,875 |
| Jun 18, 2024 | 3.69 | 3.73 | 3.48 | 3.49 | 3.49 | -5.57% | 95,411 |
| Jun 17, 2024 | 3.80 | 3.82 | 3.57 | 3.70 | 3.70 | -3.80% | 69,902 |
| Jun 14, 2024 | 4.00 | 4.00 | 3.74 | 3.84 | 3.84 | -1.39% | 58,660 |
| Jun 13, 2024 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | 1.94% | 73,377 |
| Jun 12, 2024 | 3.80 | 3.84 | 3.75 | 3.82 | 3.82 | -0.78% | 43,829 |