SuperCom Ltd. (SPCB)
NASDAQ: SPCB
· Real-Time Price · USD
12.89
-0.29 (-2.20%)
At close: Sep 26, 2025, 3:59 PM
12.90
0.04%
After-hours: Sep 26, 2025, 06:15 PM EDT
SPCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.01 | 13.15 | 12.35 | 12.90 | 12.90 | -2.12% | 57,703 |
| Sep 25, 2025 | 12.77 | 13.20 | 12.45 | 13.18 | 13.18 | 2.01% | 84,702 |
| Sep 24, 2025 | 12.52 | 13.57 | 12.52 | 12.92 | 12.92 | 3.03% | 183,213 |
| Sep 23, 2025 | 12.90 | 13.00 | 12.23 | 12.54 | 12.54 | -1.88% | 145,943 |
| Sep 22, 2025 | 11.93 | 13.20 | 11.89 | 12.78 | 12.78 | 8.77% | 362,200 |
| Sep 19, 2025 | 11.65 | 12.19 | 11.30 | 11.75 | 11.75 | 0.86% | 91,338 |
| Sep 18, 2025 | 10.97 | 11.75 | 10.85 | 11.65 | 11.65 | 8.78% | 139,078 |
| Sep 17, 2025 | 10.99 | 11.35 | 10.49 | 10.71 | 10.71 | -3.51% | 113,160 |
| Sep 16, 2025 | 10.17 | 11.25 | 9.91 | 11.10 | 11.10 | 7.87% | 122,200 |
| Sep 15, 2025 | 10.45 | 10.55 | 10.07 | 10.29 | 10.29 | -1.44% | 89,185 |
| Sep 12, 2025 | 10.60 | 10.60 | 10.13 | 10.44 | 10.44 | -1.69% | 86,178 |
| Sep 11, 2025 | 9.67 | 10.72 | 9.61 | 10.62 | 10.62 | 12.38% | 148,569 |
| Sep 10, 2025 | 10.10 | 10.10 | 9.40 | 9.45 | 9.45 | -5.41% | 100,420 |
| Sep 9, 2025 | 9.68 | 10.15 | 9.56 | 9.99 | 9.99 | 3.85% | 87,539 |
| Sep 8, 2025 | 9.77 | 9.80 | 9.42 | 9.62 | 9.62 | -0.82% | 101,100 |
| Sep 5, 2025 | 9.24 | 9.75 | 9.20 | 9.70 | 9.70 | 6.48% | 129,806 |
| Sep 4, 2025 | 9.13 | 9.32 | 8.98 | 9.11 | 9.11 | -1.51% | 82,146 |
| Sep 3, 2025 | 9.03 | 9.42 | 8.99 | 9.25 | 9.25 | 2.89% | 86,800 |
| Sep 2, 2025 | 8.81 | 9.20 | 8.60 | 8.99 | 8.99 | 0.90% | 88,336 |
| Aug 29, 2025 | 9.02 | 9.18 | 8.85 | 8.91 | 8.91 | -2.09% | 49,800 |