SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
3.390
-0.100 (-2.87%)
At close: Dec 20, 2024, 4:00 PM
3.410
+0.020 (0.59%)
After-hours: Dec 20, 2024, 5:24 PM EST
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.22 | 3.49 | 3.22 | 3.39 | 3.39 | -2.87% | 83,170 |
| Dec 19, 2024 | 3.60 | 3.64 | 3.22 | 3.49 | 3.49 | -2.51% | 124,014 |
| Dec 18, 2024 | 3.26 | 3.68 | 3.25 | 3.58 | 3.58 | 10.97% | 398,176 |
| Dec 17, 2024 | 3.29 | 3.29 | 3.14 | 3.23 | 3.23 | -1.95% | 95,980 |
| Dec 16, 2024 | 3.24 | 3.36 | 3.18 | 3.29 | 3.29 | 1.23% | 63,554 |
| Dec 13, 2024 | 3.34 | 3.34 | 3.21 | 3.25 | 3.25 | -3.27% | 30,674 |
| Dec 12, 2024 | 3.33 | 3.46 | 3.23 | 3.36 | 3.36 | 0.30% | 98,892 |
| Dec 11, 2024 | 3.47 | 3.47 | 3.24 | 3.35 | 3.35 | -2.62% | 29,560 |
| Dec 10, 2024 | 3.31 | 3.48 | 3.31 | 3.44 | 3.44 | 3.61% | 42,024 |
| Dec 9, 2024 | 3.29 | 3.35 | 3.22 | 3.32 | 3.32 | 0.61% | 23,628 |
| Dec 6, 2024 | 3.28 | 3.47 | 3.17 | 3.30 | 3.30 | 4.76% | 103,527 |
| Dec 5, 2024 | 3.30 | 3.30 | 3.08 | 3.15 | 3.15 | -4.55% | 108,765 |
| Dec 4, 2024 | 3.43 | 3.47 | 3.23 | 3.30 | 3.30 | -3.51% | 56,387 |
| Dec 3, 2024 | 3.42 | 3.48 | 3.37 | 3.42 | 3.42 | 0.59% | 27,895 |
| Dec 2, 2024 | 3.65 | 3.67 | 3.34 | 3.40 | 3.40 | -7.10% | 93,380 |
| Nov 29, 2024 | 3.50 | 3.69 | 3.50 | 3.66 | 3.66 | 5.17% | 67,705 |
| Nov 27, 2024 | 3.61 | 3.61 | 3.46 | 3.48 | 3.48 | -4.13% | 37,137 |
| Nov 26, 2024 | 3.68 | 3.70 | 3.56 | 3.63 | 3.63 | -1.36% | 23,107 |
| Nov 25, 2024 | 3.68 | 3.90 | 3.66 | 3.68 | 3.68 | - | 72,177 |
| Nov 22, 2024 | 3.60 | 3.69 | 3.52 | 3.68 | 3.68 | 4.55% | 45,915 |
| Nov 21, 2024 | 3.47 | 3.53 | 3.38 | 3.52 | 3.52 | 1.15% | 30,464 |
| Nov 20, 2024 | 3.66 | 3.70 | 3.40 | 3.48 | 3.48 | -4.13% | 58,728 |
| Nov 19, 2024 | 3.73 | 3.73 | 3.48 | 3.63 | 3.63 | -0.82% | 61,332 |
| Nov 18, 2024 | 3.75 | 3.96 | 3.46 | 3.66 | 3.66 | 0.55% | 246,307 |
| Nov 15, 2024 | 3.54 | 3.68 | 3.25 | 3.64 | 3.64 | 1.11% | 148,608 |
| Nov 14, 2024 | 3.86 | 3.86 | 3.26 | 3.60 | 3.60 | -6.25% | 461,709 |
| Nov 13, 2024 | 3.83 | 3.86 | 3.72 | 3.84 | 3.84 | 2.40% | 53,081 |
| Nov 12, 2024 | 3.83 | 4.00 | 3.63 | 3.75 | 3.75 | -2.34% | 38,629 |
| Nov 11, 2024 | 3.72 | 3.84 | 3.59 | 3.84 | 3.84 | 9.09% | 139,117 |
| Nov 8, 2024 | 3.30 | 3.57 | 3.25 | 3.52 | 3.52 | 8.64% | 39,224 |
| Nov 7, 2024 | 3.34 | 3.44 | 3.22 | 3.24 | 3.24 | -4.42% | 53,444 |
| Nov 6, 2024 | 3.35 | 3.48 | 3.10 | 3.39 | 3.39 | 1.50% | 71,845 |
| Nov 5, 2024 | 3.09 | 3.35 | 3.07 | 3.34 | 3.34 | 8.09% | 44,013 |
| Nov 4, 2024 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | -2.52% | 17,763 |
| 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 |