SuperCom Ltd. (SPCB)
9.31
1.22 (15.08%)
At close: Jan 14, 2025, 3:59 PM
9.35
0.38%
Pre-market Jan 15, 2025, 05:45 AM EST
SPCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.15 | 9.76 | 7.84 | 9.36 | 1.27 | 15.70% | 495,975 |
| Jan 13, 2025 | 8.79 | 9.39 | 7.89 | 8.09 | -1.65 | -16.94% | 522,600 |
| Jan 10, 2025 | 8.14 | 10.05 | 8.09 | 9.74 | 1.04 | 11.95% | 614,303 |
| Jan 8, 2025 | 8.01 | 9.30 | 7.30 | 8.70 | -0.29 | -3.23% | 566,900 |
| Jan 7, 2025 | 8.12 | 10.08 | 8.12 | 8.99 | 0.49 | 5.76% | 1,129,033 |
| Jan 6, 2025 | 8.91 | 9.44 | 7.56 | 8.50 | -0.50 | -5.56% | 1,147,708 |
| Jan 3, 2025 | 9.31 | 10.58 | 8.10 | 9.00 | 1.32 | 17.19% | 8,129,800 |
| Jan 2, 2025 | 5.55 | 10.80 | 5.11 | 7.68 | 2.86 | 59.34% | 38,993,142 |
| Dec 31, 2024 | 6.19 | 6.34 | 4.80 | 4.82 | -1.13 | -18.99% | 723,800 |
| Dec 30, 2024 | 4.27 | 8.14 | 4.16 | 5.95 | 2.11 | 54.95% | 4,783,239 |
| Dec 27, 2024 | 3.78 | 4.00 | 3.58 | 3.84 | 0.13 | 3.50% | 228,100 |
| Dec 26, 2024 | 3.43 | 3.76 | 3.43 | 3.71 | 0.21 | 6.00% | 74,646 |
| Dec 24, 2024 | 3.44 | 3.61 | 3.44 | 3.50 | 0.06 | 1.74% | 36,837 |
| Dec 23, 2024 | 3.37 | 3.66 | 3.32 | 3.44 | 0.05 | 1.47% | 107,125 |
| Dec 20, 2024 | 3.22 | 3.49 | 3.22 | 3.39 | -0.10 | -2.87% | 83,170 |
| Dec 19, 2024 | 3.60 | 3.64 | 3.22 | 3.49 | -0.09 | -2.51% | 124,014 |
| Dec 18, 2024 | 3.26 | 3.68 | 3.25 | 3.58 | 0.35 | 10.84% | 398,200 |
| Dec 17, 2024 | 3.29 | 3.29 | 3.14 | 3.23 | -0.06 | -1.82% | 96,000 |
| Dec 16, 2024 | 3.24 | 3.36 | 3.18 | 3.29 | 0.04 | 1.23% | 63,600 |
| Dec 13, 2024 | 3.34 | 3.34 | 3.21 | 3.25 | -0.11 | -3.27% | 30,700 |
| Dec 12, 2024 | 3.33 | 3.46 | 3.23 | 3.36 | 0.01 | 0.30% | 98,900 |
| Dec 11, 2024 | 3.47 | 3.47 | 3.24 | 3.35 | -0.09 | -2.62% | 29,560 |
| Dec 10, 2024 | 3.31 | 3.48 | 3.31 | 3.44 | 0.12 | 3.61% | 42,024 |
| Dec 9, 2024 | 3.29 | 3.35 | 3.22 | 3.32 | 0.02 | 0.61% | 23,628 |
| Dec 6, 2024 | 3.28 | 3.47 | 3.17 | 3.30 | 0.15 | 4.76% | 103,527 |
| Dec 5, 2024 | 3.30 | 3.30 | 3.08 | 3.15 | -0.15 | -4.55% | 108,800 |
| Dec 4, 2024 | 3.43 | 3.47 | 3.23 | 3.30 | -0.12 | -3.51% | 56,400 |
| Dec 3, 2024 | 3.42 | 3.48 | 3.37 | 3.42 | 0.02 | 0.59% | 27,900 |
| Dec 2, 2024 | 3.65 | 3.67 | 3.34 | 3.40 | -0.26 | -7.10% | 93,380 |
| Nov 29, 2024 | 3.50 | 3.69 | 3.50 | 3.66 | 0.18 | 5.17% | 67,705 |
| Nov 27, 2024 | 3.61 | 3.61 | 3.46 | 3.48 | -0.15 | -4.13% | 37,137 |
| Nov 26, 2024 | 3.68 | 3.70 | 3.56 | 3.63 | -0.05 | -1.36% | 23,107 |
| Nov 25, 2024 | 3.68 | 3.90 | 3.66 | 3.68 | 0.00 | 0.00% | 72,177 |
| Nov 22, 2024 | 3.60 | 3.69 | 3.52 | 3.68 | 0.16 | 4.55% | 45,915 |
| Nov 21, 2024 | 3.47 | 3.53 | 3.38 | 3.52 | 0.04 | 1.15% | 30,464 |
| Nov 20, 2024 | 3.66 | 3.70 | 3.40 | 3.48 | -0.15 | -4.13% | 58,728 |
| Nov 19, 2024 | 3.73 | 3.73 | 3.48 | 3.63 | -0.03 | -0.82% | 61,332 |
| Nov 18, 2024 | 3.75 | 3.96 | 3.46 | 3.66 | 0.02 | 0.55% | 246,307 |
| Nov 15, 2024 | 3.54 | 3.68 | 3.25 | 3.64 | 0.04 | 1.11% | 148,608 |
| Nov 14, 2024 | 3.86 | 3.86 | 3.26 | 3.60 | -0.24 | -6.25% | 461,709 |
| Nov 13, 2024 | 3.83 | 3.86 | 3.72 | 3.84 | 0.09 | 2.40% | 53,081 |
| Nov 12, 2024 | 3.83 | 4.00 | 3.63 | 3.75 | -0.09 | -2.34% | 38,629 |
| Nov 11, 2024 | 3.72 | 3.84 | 3.59 | 3.84 | 0.32 | 9.09% | 139,117 |
| Nov 8, 2024 | 3.30 | 3.57 | 3.25 | 3.52 | 0.28 | 8.64% | 39,224 |
| Nov 7, 2024 | 3.34 | 3.44 | 3.22 | 3.24 | -0.15 | -4.42% | 53,444 |
| Nov 6, 2024 | 3.35 | 3.48 | 3.10 | 3.39 | 0.05 | 1.50% | 71,845 |
| Nov 5, 2024 | 3.09 | 3.35 | 3.07 | 3.34 | 0.25 | 8.09% | 44,013 |
| Nov 4, 2024 | 3.08 | 3.09 | 3.06 | 3.09 | -0.08 | -2.52% | 17,800 |
| Nov 1, 2024 | 3.20 | 3.33 | 3.17 | 3.17 | -0.02 | -0.63% | 20,810 |
| Oct 31, 2024 | 3.37 | 3.41 | 3.05 | 3.19 | -0.22 | -6.45% | 34,300 |