SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
8.45
+1.00 (13.42%)
At close: May 20, 2025, 4:00 PM
8.72
+0.27 (3.20%)
Pre-market: May 21, 2025, 7:05 AM EDT
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 6.22 | 6.68 | 6.08 | 6.13 | 6.13 | 0.82% | 124,401 |
| Apr 14, 2025 | 6.18 | 6.27 | 5.63 | 6.08 | 6.08 | - | 66,781 |
| Apr 11, 2025 | 5.88 | 6.08 | 5.64 | 6.08 | 6.08 | 2.27% | 74,270 |
| Apr 10, 2025 | 6.06 | 6.56 | 5.77 | 5.95 | 5.95 | 0.93% | 101,523 |
| Apr 9, 2025 | 5.72 | 6.19 | 5.06 | 5.89 | 5.89 | 4.06% | 108,824 |
| Apr 8, 2025 | 6.19 | 6.25 | 5.38 | 5.66 | 5.66 | -3.74% | 137,298 |
| Apr 7, 2025 | 5.13 | 6.00 | 5.13 | 5.88 | 5.88 | 3.70% | 124,327 |
| Apr 4, 2025 | 6.22 | 6.38 | 5.29 | 5.67 | 5.67 | -9.42% | 138,304 |
| Apr 3, 2025 | 6.59 | 6.73 | 6.25 | 6.26 | 6.26 | -9.80% | 85,002 |
| Apr 2, 2025 | 6.65 | 6.99 | 6.59 | 6.94 | 6.94 | 4.20% | 48,076 |
| Apr 1, 2025 | 6.70 | 6.95 | 6.35 | 6.66 | 6.66 | - | 74,533 |
| Mar 31, 2025 | 6.88 | 7.26 | 6.60 | 6.66 | 6.66 | -8.77% | 130,162 |
| Mar 28, 2025 | 7.16 | 7.33 | 6.70 | 7.30 | 7.30 | 3.99% | 99,470 |
| Mar 27, 2025 | 7.01 | 7.30 | 6.88 | 7.02 | 7.02 | -0.43% | 72,627 |
| Mar 26, 2025 | 7.13 | 7.30 | 6.85 | 7.05 | 7.05 | -1.26% | 157,522 |
| Mar 25, 2025 | 7.36 | 7.47 | 6.90 | 7.14 | 7.14 | -2.72% | 67,450 |
| Mar 24, 2025 | 7.30 | 7.70 | 7.25 | 7.34 | 7.34 | 3.82% | 65,845 |
| Mar 21, 2025 | 7.11 | 7.41 | 6.95 | 7.07 | 7.07 | -3.42% | 66,236 |
| Mar 20, 2025 | 7.01 | 7.80 | 7.01 | 7.32 | 7.32 | 2.09% | 130,890 |
| Mar 19, 2025 | 7.00 | 7.30 | 6.90 | 7.17 | 7.17 | 3.91% | 83,531 |
| Mar 18, 2025 | 7.17 | 7.22 | 6.62 | 6.90 | 6.90 | -3.50% | 87,349 |
| Mar 17, 2025 | 7.65 | 7.70 | 6.86 | 7.15 | 7.15 | -3.51% | 110,641 |
| Mar 14, 2025 | 7.22 | 7.69 | 7.12 | 7.41 | 7.41 | 4.22% | 52,228 |
| Mar 13, 2025 | 7.70 | 7.77 | 7.04 | 7.11 | 7.11 | -6.69% | 77,257 |
| Mar 12, 2025 | 7.20 | 7.62 | 7.15 | 7.62 | 7.62 | 7.78% | 106,754 |
| Mar 11, 2025 | 6.50 | 7.12 | 6.36 | 7.07 | 7.07 | 11.34% | 138,742 |