SuperCom Ltd. (SPCB)
NASDAQ: SPCB
· Real-Time Price · USD
9.70
0.59 (6.53%)
At close: Sep 05, 2025, 3:59 PM
9.51
-1.96%
After-hours: Sep 05, 2025, 06:37 PM EDT
SPCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.24 | 9.75 | 9.20 | 9.70 | 9.70 | 6.48% | 129,658 |
| 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 |
| Aug 28, 2025 | 9.30 | 9.31 | 8.99 | 9.10 | 9.10 | -0.22% | 51,677 |
| Aug 27, 2025 | 8.97 | 9.38 | 8.81 | 9.12 | 9.12 | 2.59% | 95,045 |
| Aug 26, 2025 | 8.82 | 9.07 | 8.81 | 8.89 | 8.89 | 0.79% | 67,474 |
| Aug 25, 2025 | 9.25 | 9.28 | 8.81 | 8.82 | 8.82 | -5.06% | 103,800 |
| Aug 22, 2025 | 9.17 | 9.48 | 9.10 | 9.29 | 9.29 | 0.43% | 91,041 |
| Aug 21, 2025 | 9.10 | 9.62 | 9.09 | 9.25 | 9.25 | -0.11% | 55,700 |
| Aug 20, 2025 | 9.35 | 9.60 | 8.91 | 9.26 | 9.26 | 0.00% | 134,100 |
| Aug 19, 2025 | 9.30 | 9.67 | 9.20 | 9.26 | 9.26 | -1.38% | 77,618 |
| Aug 18, 2025 | 9.84 | 10.02 | 9.32 | 9.39 | 9.39 | -6.75% | 325,546 |
| Aug 15, 2025 | 9.75 | 10.68 | 9.37 | 10.07 | 10.07 | 3.49% | 453,425 |
| Aug 14, 2025 | 10.96 | 11.87 | 9.11 | 9.73 | 9.73 | -6.98% | 506,800 |
| Aug 13, 2025 | 11.72 | 11.73 | 10.25 | 10.46 | 10.46 | -7.52% | 433,700 |
| Aug 12, 2025 | 11.73 | 11.75 | 10.80 | 11.31 | 11.31 | 0.00% | 158,622 |
| Aug 11, 2025 | 11.99 | 12.25 | 11.30 | 11.31 | 11.31 | -2.08% | 254,840 |
| Aug 8, 2025 | 10.86 | 11.67 | 10.72 | 11.55 | 11.55 | 6.65% | 232,600 |