SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
11.03
-0.06 (-0.54%)
At close: Jun 4, 2026, 4:00 PM EDT
10.94
-0.09 (-0.81%)
After-hours: Jun 4, 2026, 4:48 PM EDT
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 11.09 | 11.38 | 10.95 | 11.03 | 11.03 | -0.54% | 29,045 |
| Jun 3, 2026 | 11.94 | 11.95 | 10.92 | 11.09 | 11.09 | -7.20% | 86,030 |
| Jun 2, 2026 | 12.15 | 12.50 | 11.92 | 11.95 | 11.95 | -1.57% | 59,589 |
| Jun 1, 2026 | 11.77 | 12.59 | 11.72 | 12.14 | 12.14 | 2.79% | 172,385 |
| May 29, 2026 | 11.21 | 11.99 | 11.21 | 11.81 | 11.81 | 6.49% | 144,873 |
| May 28, 2026 | 11.01 | 11.48 | 10.90 | 11.09 | 11.09 | -1.33% | 111,046 |
| May 27, 2026 | 10.99 | 11.25 | 10.70 | 11.24 | 11.24 | 2.27% | 94,771 |
| May 26, 2026 | 11.04 | 11.20 | 10.95 | 10.99 | 10.99 | -0.27% | 29,120 |
| May 22, 2026 | 10.80 | 11.25 | 10.80 | 11.02 | 11.02 | 1.10% | 51,468 |
| May 21, 2026 | 10.93 | 11.00 | 10.71 | 10.90 | 10.90 | 0.65% | 27,280 |
| May 20, 2026 | 10.79 | 10.90 | 10.55 | 10.83 | 10.83 | 0.93% | 26,253 |
| May 19, 2026 | 10.97 | 11.02 | 10.65 | 10.73 | 10.73 | -2.37% | 24,146 |
| May 18, 2026 | 10.71 | 11.30 | 10.50 | 10.99 | 10.99 | 2.52% | 87,491 |
| May 15, 2026 | 10.72 | 10.99 | 10.51 | 10.72 | 10.72 | -2.81% | 36,560 |
| May 14, 2026 | 12.18 | 12.18 | 10.69 | 11.03 | 11.03 | -2.56% | 209,996 |
| May 13, 2026 | 11.44 | 11.59 | 10.71 | 11.32 | 11.32 | -0.70% | 115,838 |
| May 12, 2026 | 10.48 | 11.50 | 10.34 | 11.40 | 11.40 | 8.16% | 111,719 |
| May 11, 2026 | 11.40 | 11.40 | 10.54 | 10.54 | 10.54 | -7.71% | 90,685 |
| May 8, 2026 | 10.89 | 11.50 | 10.70 | 11.42 | 11.42 | 6.23% | 68,170 |
| May 7, 2026 | 10.94 | 11.48 | 10.47 | 10.75 | 10.75 | 0.47% | 98,433 |
| May 6, 2026 | 10.13 | 11.25 | 10.04 | 10.70 | 10.70 | 8.30% | 251,541 |
| May 5, 2026 | 9.16 | 10.19 | 9.09 | 9.88 | 9.88 | 8.45% | 230,242 |
| May 4, 2026 | 9.62 | 9.73 | 9.10 | 9.11 | 9.11 | -6.42% | 52,994 |
| May 1, 2026 | 10.00 | 10.06 | 9.47 | 9.74 | 9.74 | -0.76% | 37,349 |
| Apr 30, 2026 | 9.07 | 10.00 | 8.83 | 9.81 | 9.81 | 9.00% | 106,920 |
| Apr 29, 2026 | 8.55 | 9.23 | 8.23 | 9.00 | 9.00 | 5.76% | 127,613 |
| Apr 28, 2026 | 9.37 | 9.87 | 8.50 | 8.51 | 8.51 | -2.85% | 389,973 |
| Apr 27, 2026 | 8.88 | 9.03 | 8.67 | 8.76 | 8.76 | -2.45% | 36,773 |
| Apr 24, 2026 | 8.66 | 9.12 | 8.66 | 8.98 | 8.98 | 0.50% | 30,912 |
| Apr 23, 2026 | 9.04 | 9.05 | 8.57 | 8.94 | 8.94 | -2.35% | 35,907 |
| Apr 22, 2026 | 9.20 | 9.35 | 9.03 | 9.15 | 9.15 | 1.33% | 39,254 |
| Apr 21, 2026 | 8.93 | 9.35 | 8.90 | 9.03 | 9.03 | 0.44% | 22,181 |
| Apr 20, 2026 | 9.07 | 9.20 | 8.81 | 8.99 | 8.99 | -2.18% | 48,281 |
| Apr 17, 2026 | 8.88 | 9.49 | 8.83 | 9.19 | 9.19 | 4.79% | 64,308 |
| Apr 16, 2026 | 9.00 | 9.00 | 8.74 | 8.77 | 8.77 | -1.46% | 26,921 |
| Apr 15, 2026 | 8.79 | 9.00 | 8.70 | 8.90 | 8.90 | 2.42% | 35,932 |
| Apr 14, 2026 | 8.68 | 8.75 | 8.57 | 8.69 | 8.69 | 2.12% | 20,874 |
| Apr 13, 2026 | 8.29 | 8.65 | 8.29 | 8.51 | 8.51 | 0.71% | 19,632 |
| Apr 10, 2026 | 8.43 | 8.62 | 8.36 | 8.45 | 8.45 | 1.08% | 37,867 |
| Apr 9, 2026 | 8.27 | 8.39 | 8.25 | 8.36 | 8.36 | 1.09% | 14,458 |
| Apr 8, 2026 | 8.50 | 8.64 | 8.25 | 8.27 | 8.27 | 0.61% | 34,470 |
| Apr 7, 2026 | 8.04 | 8.26 | 8.00 | 8.22 | 8.22 | 0.86% | 47,923 |
| Apr 6, 2026 | 8.24 | 8.50 | 8.15 | 8.15 | 8.15 | -1.21% | 29,182 |
| Apr 2, 2026 | 7.57 | 8.25 | 7.54 | 8.25 | 8.25 | 5.36% | 54,539 |
| Apr 1, 2026 | 7.79 | 8.01 | 7.67 | 7.83 | 7.83 | - | 39,379 |
| Mar 31, 2026 | 7.35 | 7.94 | 7.16 | 7.83 | 7.83 | 8.75% | 67,335 |
| Mar 30, 2026 | 7.65 | 7.70 | 7.07 | 7.20 | 7.20 | -6.74% | 70,632 |
| Mar 27, 2026 | 8.00 | 8.18 | 7.70 | 7.72 | 7.72 | -4.22% | 56,663 |
| Mar 26, 2026 | 8.36 | 8.44 | 8.00 | 8.06 | 8.06 | -5.06% | 29,452 |
| Mar 25, 2026 | 8.54 | 8.58 | 8.41 | 8.49 | 8.49 | 0.59% | 10,613 |