SuperCom Ltd. SPCB
NASDAQ · United States · Electronic Technology
$9.46+0.01 (+0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.46 | +0.11% | $9.37 | $9.55 | $9.21 | 80.76K |
| 2026-09-30 | $9.45 | +2.94% | $9.22 | $9.51 | $9.15 | 68.60K |
| 2026-09-29 | $9.18 | +1.32% | $9.06 | $9.38 | $8.90 | 61.20K |
| 2026-09-28 | $9.06 | -2.27% | $9.50 | $9.50 | $9.04 | 45.40K |
| 2026-09-25 | $9.27 | -2.11% | $9.49 | $9.49 | $9.19 | 62.40K |
| 2026-09-24 | $9.47 | -1.25% | $9.49 | $9.58 | $9.31 | 41.30K |
| 2026-09-23 | $9.59 | -0.21% | $9.60 | $9.90 | $9.41 | 49.90K |
| 2026-09-22 | $9.61 | +0.31% | $9.51 | $9.69 | $9.46 | 67.30K |
| 2026-09-21 | $9.58 | -1.64% | $9.75 | $9.90 | $9.47 | 56.20K |
| 2026-09-18 | $9.74 | -0.41% | $9.80 | $9.96 | $9.52 | 49.80K |
| 2026-09-17 | $9.78 | +0.10% | $9.77 | $10.09 | $9.76 | 77.60K |
| 2026-09-16 | $9.77 | -2.01% | $9.98 | $10.10 | $9.67 | 64.40K |
| 2026-09-15 | $9.97 | -0.89% | $10.01 | $10.06 | $9.86 | 27.20K |
| 2026-09-14 | $10.06 | +1.00% | $9.86 | $10.16 | $9.80 | 34.70K |
| 2026-09-11 | $9.96 | +1.12% | $10.12 | $10.21 | $9.90 | 27.20K |
| 2026-09-10 | $9.85 | -0.81% | $9.90 | $10.20 | $9.63 | 87.80K |
| 2026-09-09 | $9.93 | -2.17% | $10.05 | $10.08 | $9.86 | 21.40K |
| 2026-09-08 | $10.15 | +2.32% | $9.93 | $10.27 | $9.80 | 88.30K |
| 2026-09-04 | $9.92 | -1.59% | $10.15 | $10.16 | $9.86 | 61.50K |
| 2026-09-03 | $10.08 | -1.66% | $10.20 | $10.34 | $9.96 | 68.70K |
| 2026-09-02 | $10.25 | -0.19% | $10.24 | $10.32 | $10.16 | 41.30K |
| 2026-09-01 | $10.27 | +0.59% | $10.09 | $10.38 | $9.95 | 159.00K |
| 2026-08-31 | $10.21 | +1.09% | $10.13 | $10.36 | $9.96 | 63.40K |
| 2026-08-28 | $10.10 | -1.17% | $10.35 | $10.36 | $9.87 | 150.40K |
| 2026-08-27 | $10.22 | -5.28% | $10.94 | $10.94 | $10.21 | 277.20K |
| 2026-08-26 | $10.79 | +0.28% | $10.80 | $10.92 | $10.65 | 67.60K |
| 2026-08-25 | $10.76 | -0.46% | $10.83 | $11.00 | $10.76 | 51.00K |
| 2026-08-24 | $10.81 | -5.26% | $11.26 | $11.26 | $10.76 | 70.50K |
| 2026-08-21 | $11.41 | +0.53% | $11.38 | $11.60 | $11.22 | 86.10K |
| 2026-08-20 | $11.35 | +4.61% | $10.76 | $11.60 | $10.76 | 158.90K |
| 2026-08-19 | $10.85 | +0.65% | $10.80 | $11.05 | $10.42 | 103.10K |
| 2026-08-18 | $10.78 | -2.80% | $10.82 | $11.00 | $10.56 | 83.80K |
| 2026-08-17 | $11.09 | +3.16% | $10.83 | $11.49 | $10.81 | 170.30K |
| 2026-08-14 | $10.75 | -4.02% | $11.25 | $11.25 | $10.63 | 77.30K |
| 2026-08-13 | $11.20 | +4.19% | $10.71 | $11.82 | $10.66 | 206.80K |
| 2026-08-12 | $10.75 | -0.46% | $10.89 | $10.99 | $10.63 | 68.50K |
| 2026-08-11 | $10.80 | +0.28% | $10.94 | $11.17 | $10.40 | 133.70K |
| 2026-08-10 | $10.77 | -5.53% | $11.44 | $11.44 | $10.76 | 56.10K |
| 2026-08-07 | $11.40 | +8.78% | $10.61 | $11.97 | $10.52 | 304.30K |
| 2026-08-06 | $10.48 | -2.15% | $10.55 | $10.93 | $10.40 | 40.10K |
| 2026-08-05 | $10.71 | -2.99% | $11.05 | $11.12 | $10.71 | 23.10K |
| 2026-08-04 | $11.04 | +1.75% | $11.00 | $11.29 | $11.00 | 45.50K |
| 2026-08-03 | $10.85 | +1.31% | $10.61 | $11.04 | $10.34 | 85.40K |
| 2026-07-31 | $10.71 | +0.19% | $10.60 | $10.92 | $10.42 | 48.60K |
| 2026-07-30 | $10.69 | +3.99% | $10.47 | $10.70 | $10.40 | 23.30K |
| 2026-07-29 | $10.28 | -2.00% | $10.60 | $10.78 | $10.13 | 103.00K |
| 2026-07-28 | $10.49 | -4.81% | $11.00 | $11.00 | $10.36 | 71.10K |
| 2026-07-27 | $11.02 | +2.89% | $11.00 | $11.10 | $10.44 | 76.50K |
| 2026-07-24 | $10.71 | -0.83% | $10.86 | $10.99 | $10.65 | 31.20K |
| 2026-07-23 | $10.80 | -1.28% | $10.68 | $11.05 | $10.49 | 70.90K |
| 2026-07-22 | $10.94 | -0.82% | $11.19 | $11.47 | $10.66 | 86.50K |
| 2026-07-21 | $11.03 | +3.57% | $10.77 | $11.37 | $10.74 | 35.30K |
| 2026-07-20 | $10.65 | +0.38% | $10.66 | $10.82 | $10.50 | 66.10K |
| 2026-07-17 | $10.61 | -0.66% | $10.65 | $10.82 | $10.50 | 132.80K |
| 2026-07-16 | $10.68 | -0.37% | $10.80 | $11.37 | $10.45 | 170.10K |
| 2026-07-15 | $10.72 | -4.88% | $11.27 | $11.51 | $10.55 | 53.30K |
| 2026-07-14 | $11.27 | +0.18% | $11.25 | $11.72 | $11.11 | 79.40K |
| 2026-07-13 | $11.25 | -7.41% | $11.73 | $12.10 | $11.01 | 75.70K |
| 2026-07-10 | $12.15 | +1.76% | $12.02 | $12.42 | $11.78 | 53.40K |
| 2026-07-09 | $11.94 | +15.92% | $10.43 | $12.87 | $10.37 | 237.40K |
| 2026-07-08 | $10.30 | -0.58% | $10.36 | $10.55 | $10.05 | 38.50K |
| 2026-07-07 | $10.36 | -6.67% | $11.01 | $11.19 | $10.15 | 94.30K |
| 2026-07-06 | $11.10 | -2.12% | $11.40 | $11.68 | $11.01 | 64.00K |
| 2026-07-02 | $11.34 | -8.25% | $12.12 | $12.12 | $11.25 | 78.30K |
| 2026-07-01 | $12.36 | +8.04% | $11.75 | $12.70 | $11.59 | 88.20K |
| 2026-06-30 | $11.44 | +3.62% | $10.99 | $12.40 | $10.96 | 143.00K |
| 2026-06-29 | $11.04 | -2.82% | $11.35 | $11.35 | $10.60 | 62.80K |
| 2026-06-26 | $11.36 | +3.65% | $10.96 | $11.54 | $10.88 | 36.50K |
| 2026-06-25 | $10.96 | +2.33% | $11.00 | $11.25 | $10.67 | 31.40K |
| 2026-06-24 | $10.71 | -1.47% | $11.11 | $11.31 | $10.51 | 43.80K |
| 2026-06-23 | $10.87 | -0.55% | $10.80 | $11.06 | $10.65 | 55.60K |
| 2026-06-22 | $10.93 | -6.90% | $11.72 | $11.73 | $10.85 | 80.40K |
| 2026-06-18 | $11.74 | -1.92% | $11.94 | $12.25 | $11.43 | 40.10K |
| 2026-06-17 | $11.97 | -2.21% | $12.47 | $12.59 | $11.74 | 81.90K |
| 2026-06-16 | $12.24 | +18.60% | $10.92 | $12.85 | $10.81 | 331.80K |
| 2026-06-15 | $10.32 | +4.56% | $9.94 | $10.64 | $9.91 | 70.60K |
| 2026-06-12 | $9.87 | -1.60% | $10.13 | $10.38 | $9.71 | 31.90K |
| 2026-06-11 | $10.03 | +3.72% | $9.85 | $10.23 | $9.81 | 48.80K |
| 2026-06-10 | $9.67 | -0.72% | $9.63 | $9.98 | $9.63 | 38.30K |
| 2026-06-09 | $9.74 | -5.71% | $10.32 | $10.61 | $9.49 | 108.90K |
| 2026-06-08 | $10.33 | -0.67% | $10.61 | $10.71 | $10.17 | 60.00K |
| 2026-06-05 | $10.40 | -5.71% | $11.05 | $11.29 | $10.17 | 103.20K |
| 2026-06-04 | $11.03 | -0.54% | $11.09 | $11.38 | $10.94 | 29.10K |
| 2026-06-03 | $11.09 | -7.20% | $11.94 | $11.95 | $10.92 | 86.10K |
| 2026-06-02 | $11.95 | -1.57% | $12.15 | $12.50 | $11.92 | 59.50K |
| 2026-06-01 | $12.14 | +2.79% | $11.77 | $12.59 | $11.72 | 172.40K |
| 2026-05-29 | $11.81 | +6.49% | $11.21 | $11.99 | $11.21 | 144.90K |
| 2026-05-28 | $11.09 | -1.33% | $11.01 | $11.48 | $10.90 | 111.00K |
| 2026-05-27 | $11.24 | +2.27% | $10.99 | $11.25 | $10.70 | 94.70K |
| 2026-05-26 | $10.99 | -0.27% | $11.04 | $11.20 | $10.95 | 29.10K |