SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
7.30
+0.28 (3.99%)
At close: Mar 28, 2025, 4:00 PM
7.09
-0.21 (-2.83%)
After-hours: Mar 28, 2025, 4:23 PM EDT
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.16 | 7.33 | 6.70 | 7.30 | - | 3.99% | 98,186 |
| 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 |
| Mar 10, 2025 | 7.25 | 7.25 | 6.32 | 6.35 | 6.35 | -10.18% | 209,650 |
| Mar 7, 2025 | 7.53 | 7.97 | 6.60 | 7.07 | 7.07 | -6.23% | 245,296 |
| Mar 6, 2025 | 7.85 | 7.94 | 7.45 | 7.54 | 7.54 | -5.16% | 83,075 |
| Mar 5, 2025 | 7.92 | 8.08 | 7.55 | 7.95 | 7.95 | 1.27% | 112,210 |
| Mar 4, 2025 | 8.36 | 8.45 | 7.39 | 7.85 | 7.85 | -7.76% | 230,195 |
| Mar 3, 2025 | 9.15 | 9.91 | 8.49 | 8.51 | 8.51 | -4.70% | 187,890 |
| Feb 28, 2025 | 8.54 | 9.14 | 8.12 | 8.93 | 8.93 | 3.00% | 173,342 |
| Feb 27, 2025 | 9.13 | 9.66 | 8.53 | 8.67 | 8.67 | -4.93% | 102,453 |
| Feb 26, 2025 | 8.80 | 9.50 | 8.60 | 9.12 | 9.12 | 7.17% | 130,030 |
| Feb 25, 2025 | 9.76 | 9.77 | 8.35 | 8.51 | 8.51 | -14.13% | 394,149 |
| Feb 24, 2025 | 10.51 | 10.80 | 9.81 | 9.91 | 9.91 | -7.99% | 292,823 |
| Feb 21, 2025 | 11.35 | 11.57 | 10.42 | 10.77 | 10.77 | -4.61% | 223,597 |
| Feb 20, 2025 | 11.01 | 11.99 | 10.82 | 11.29 | 11.29 | 6.21% | 319,770 |
| Feb 19, 2025 | 12.27 | 12.79 | 10.50 | 10.63 | 10.63 | -10.67% | 597,230 |
| Feb 18, 2025 | 11.40 | 13.69 | 11.40 | 11.90 | 11.90 | 11.42% | 1,147,349 |
| Feb 14, 2025 | 9.80 | 10.90 | 9.80 | 10.68 | 10.68 | 11.25% | 229,719 |
| Feb 13, 2025 | 10.26 | 10.41 | 9.33 | 9.60 | 9.60 | -8.92% | 245,669 |
| Feb 12, 2025 | 10.66 | 10.76 | 9.81 | 10.54 | 10.54 | -4.01% | 251,732 |
| Feb 11, 2025 | 10.15 | 11.30 | 10.12 | 10.98 | 10.98 | 11.59% | 591,784 |
| Feb 10, 2025 | 9.09 | 9.98 | 8.81 | 9.84 | 9.84 | 12.33% | 285,647 |
| Feb 7, 2025 | 9.38 | 9.57 | 8.72 | 8.76 | 8.76 | -6.51% | 343,269 |
| Feb 6, 2025 | 9.67 | 10.44 | 9.25 | 9.37 | 9.37 | -3.35% | 415,022 |
| Feb 5, 2025 | 10.37 | 10.58 | 9.21 | 9.70 | 9.70 | -10.69% | 338,490 |
| Feb 4, 2025 | 11.01 | 11.43 | 10.69 | 10.86 | 10.86 | -1.23% | 154,602 |
| Feb 3, 2025 | 10.70 | 11.24 | 10.35 | 10.99 | 10.99 | -4.77% | 315,540 |
| Jan 31, 2025 | 11.45 | 11.68 | 11.40 | 11.54 | 11.54 | 0.09% | 198,325 |
| Jan 30, 2025 | 11.61 | 11.94 | 11.00 | 11.53 | 11.53 | -14.21% | 500,071 |
| Jan 29, 2025 | 12.79 | 13.55 | 12.33 | 13.44 | 13.44 | 8.83% | 393,380 |
| Jan 28, 2025 | 14.00 | 14.00 | 10.24 | 12.35 | 12.35 | -8.92% | 597,643 |
| Jan 27, 2025 | 13.07 | 14.23 | 12.56 | 13.56 | 13.56 | -2.02% | 372,194 |
| Jan 24, 2025 | 15.00 | 15.23 | 13.25 | 13.84 | 13.84 | -6.23% | 675,149 |
| Jan 23, 2025 | 17.00 | 18.95 | 14.75 | 14.76 | 14.76 | 11.48% | 5,941,227 |
| Jan 22, 2025 | 13.70 | 14.41 | 12.99 | 13.24 | 13.24 | -10.42% | 452,841 |
| Jan 21, 2025 | 14.50 | 14.96 | 12.95 | 14.78 | 14.78 | 10.13% | 896,744 |
| Jan 17, 2025 | 11.20 | 13.49 | 10.81 | 13.42 | 13.42 | 26.31% | 809,558 |
| Jan 16, 2025 | 11.19 | 11.53 | 9.86 | 10.63 | 10.63 | -2.16% | 433,071 |