SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
8.68
-0.13 (-1.48%)
At close: Aug 1, 2025, 4:00 PM
8.71
+0.03 (0.35%)
After-hours: Aug 1, 2025, 6:06 PM EDT

SuperCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.628.938.418.688.68-1.48%36,645
Jul 31, 20259.159.238.458.818.81-3.40%62,196
Jul 30, 20259.119.299.019.129.121.33%62,754
Jul 29, 20259.309.509.009.009.00-3.74%43,826
Jul 28, 20259.469.599.199.359.350.43%45,983
Jul 25, 20259.319.539.009.319.31-0.53%91,222
Jul 24, 20259.689.689.309.369.36-1.99%32,010
Jul 23, 20259.459.709.369.559.550.47%49,830
Jul 22, 20259.499.659.439.519.510.21%69,142
Jul 21, 20259.729.839.369.499.49-2.22%129,963
Jul 18, 202510.0010.259.549.709.70-2.71%119,028
Jul 17, 202510.3010.569.819.979.97-3.20%143,332
Jul 16, 20259.6810.479.6810.3010.306.63%143,865
Jul 15, 202510.1110.169.659.669.66-1.73%98,004
Jul 14, 202510.5210.599.769.839.83-6.56%167,771
Jul 11, 202510.4111.0010.4010.5210.520.29%80,482
Jul 10, 202510.7810.9110.1710.4910.49-1.69%107,391
Jul 9, 202510.1310.9710.1310.6710.675.64%167,545
Jul 8, 202510.1010.309.9110.1010.100.20%64,226
Jul 7, 20259.7610.159.2310.0810.083.33%102,207
Jul 3, 20259.9010.079.629.769.76-2.35%101,498
Jul 2, 202510.0710.099.619.999.99-0.79%161,000
Jul 1, 202510.2010.209.6910.0710.07-2.99%136,430
Jun 30, 202510.4310.4510.0210.3810.380.10%112,973
Jun 27, 202510.5010.6810.0610.3710.37-1.43%71,656
Jun 26, 202510.9411.0910.4010.5210.52-3.49%97,662
Jun 25, 202510.8711.1010.5310.9010.900.14%131,604
Jun 24, 202510.3311.1410.3310.8910.897.24%106,643
Jun 23, 202510.1110.429.6610.1510.15-2.59%106,812
Jun 20, 202510.5210.5410.0510.4210.421.26%95,552
Jun 18, 202510.7310.8310.2210.2910.29-3.74%85,194
Jun 17, 202510.8411.1810.2610.6910.69-0.37%121,694
Jun 16, 202510.0111.1210.0010.7310.739.38%226,844
Jun 13, 202510.0910.589.469.819.81-6.57%384,944
Jun 12, 202510.9010.9610.1010.5010.50-6.08%199,100
Jun 11, 202511.4512.1011.1511.1811.180.54%152,493
Jun 10, 202511.3211.9510.8411.1211.12-1.77%106,343
Jun 9, 202512.0712.0910.9511.3211.32-5.59%241,744
Jun 6, 202511.1512.3911.0311.9911.9911.33%336,549
Jun 5, 202511.7411.9810.3110.7710.77-6.02%359,513
Jun 4, 202510.2811.6810.1911.4611.4616.88%653,895
Jun 3, 20259.349.859.209.819.814.20%116,467
Jun 2, 20259.439.438.809.419.411.62%92,626
May 30, 20259.849.879.239.269.26-6.37%113,717
May 29, 20259.689.909.059.899.894.71%156,572
May 28, 20259.409.548.809.459.452.22%131,470
May 27, 20258.719.738.519.249.246.33%291,814
May 23, 20258.859.108.268.698.69-3.23%175,082
May 22, 20258.799.258.758.988.983.34%221,805
May 21, 20258.478.908.018.698.692.84%251,148