Skip to main content
SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
11.36
+0.40 (3.65%)
At close: Jun 26, 2026, 4:00 PM EDT
11.30
-0.06 (-0.53%)
After-hours: Jun 26, 2026, 6:11 PM EDT

SuperCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.9611.5410.8811.3611.363.65%36,541
Jun 25, 202611.0011.2510.6710.9610.962.33%31,329
Jun 24, 202611.1111.3110.5110.7110.71-1.47%43,721
Jun 23, 202610.8011.0610.6510.8710.87-0.50%55,585
Jun 22, 202611.7211.7310.8510.9310.93-6.94%80,384
Jun 18, 202611.9412.2511.4311.7411.74-1.92%40,104
Jun 17, 202612.4712.5911.7411.9711.97-2.21%81,900
Jun 16, 202610.9212.8510.8112.2412.2418.60%329,930
Jun 15, 20269.9410.649.9110.3210.324.56%70,596
Jun 12, 202610.1310.389.719.879.87-1.60%31,896
Jun 11, 20269.8510.249.8110.0310.033.72%47,684
Jun 10, 20269.639.989.639.679.67-0.72%38,323
Jun 9, 202610.3210.619.499.749.74-5.71%108,877
Jun 8, 202610.6110.7110.1710.3310.33-0.67%59,959
Jun 5, 202611.0511.2910.1710.4010.40-5.71%103,157
Jun 4, 202611.0911.3810.9511.0311.03-0.54%29,045
Jun 3, 202611.9411.9510.9211.0911.09-7.20%86,030
Jun 2, 202612.1512.5011.9211.9511.95-1.57%59,589
Jun 1, 202611.7712.5911.7212.1412.142.79%172,385
May 29, 202611.2111.9911.2111.8111.816.49%144,873
May 28, 202611.0111.4810.9011.0911.09-1.33%111,046
May 27, 202610.9911.2510.7011.2411.242.27%94,771
May 26, 202611.0411.2010.9510.9910.99-0.27%29,120
May 22, 202610.8011.2510.8011.0211.021.10%51,468
May 21, 202610.9311.0010.7110.9010.900.65%27,280
May 20, 202610.7910.9010.5510.8310.830.93%26,253
May 19, 202610.9711.0210.6510.7310.73-2.37%24,146
May 18, 202610.7111.3010.5010.9910.992.52%87,491
May 15, 202610.7210.9910.5110.7210.72-2.81%36,560
May 14, 202612.1812.1810.6911.0311.03-2.56%209,996
May 13, 202611.4411.5910.7111.3211.32-0.70%115,838
May 12, 202610.4811.5010.3411.4011.408.16%111,719
May 11, 202611.4011.4010.5410.5410.54-7.71%90,685
May 8, 202610.8911.5010.7011.4211.426.23%68,170
May 7, 202610.9411.4810.4710.7510.750.47%98,433
May 6, 202610.1311.2510.0410.7010.708.30%251,541
May 5, 20269.1610.199.099.889.888.45%230,242
May 4, 20269.629.739.109.119.11-6.42%52,994
May 1, 202610.0010.069.479.749.74-0.76%37,349
Apr 30, 20269.0710.008.839.819.819.00%106,920
Apr 29, 20268.559.238.239.009.005.76%127,613
Apr 28, 20269.379.878.508.518.51-2.85%389,973
Apr 27, 20268.889.038.678.768.76-2.45%36,773
Apr 24, 20268.669.128.668.988.980.50%30,912
Apr 23, 20269.049.058.578.948.94-2.35%35,907
Apr 22, 20269.209.359.039.159.151.33%39,254
Apr 21, 20268.939.358.909.039.030.44%22,181
Apr 20, 20269.079.208.818.998.99-2.18%48,281
Apr 17, 20268.889.498.839.199.194.79%64,308
Apr 16, 20269.009.008.748.778.77-1.46%26,921
Apr 15, 20268.799.008.708.908.902.42%35,932
Apr 14, 20268.688.758.578.698.692.12%20,874
Apr 13, 20268.298.658.298.518.510.71%19,632
Apr 10, 20268.438.628.368.458.451.08%37,867
Apr 9, 20268.278.398.258.368.361.09%14,458
Apr 8, 20268.508.648.258.278.270.61%34,470
Apr 7, 20268.048.268.008.228.220.86%47,923
Apr 6, 20268.248.508.158.158.15-1.21%29,182
Apr 2, 20267.578.257.548.258.255.36%54,539
Apr 1, 20267.798.017.677.837.83-39,379
Mar 31, 20267.357.947.167.837.838.75%67,335
Mar 30, 20267.657.707.077.207.20-6.74%70,632
Mar 27, 20268.008.187.707.727.72-4.22%56,663
Mar 26, 20268.368.448.008.068.06-5.06%29,452
Mar 25, 20268.548.588.418.498.490.59%10,613
Mar 24, 20268.508.638.258.448.440.24%33,042
Mar 23, 20268.468.508.258.428.421.69%27,982
Mar 20, 20268.308.708.158.288.280.73%40,535
Mar 19, 20268.058.257.888.228.225.52%92,865
Mar 18, 20267.828.037.787.797.79-1.77%55,157
Mar 17, 20267.808.087.777.937.932.06%23,237
Mar 16, 20268.058.087.757.777.77-2.51%65,688
Mar 13, 20267.928.097.817.977.97-54,557
Mar 12, 20268.168.297.927.977.97-2.33%59,003
Mar 11, 20268.478.508.138.168.16-4.23%83,522
Mar 10, 20268.158.688.158.528.523.90%43,206
Mar 9, 20268.008.297.828.208.202.50%45,308
Mar 6, 20268.198.288.008.008.00-3.03%47,181
Mar 5, 20268.388.508.108.258.25-0.36%24,736
Mar 4, 20268.228.508.228.288.280.24%28,998
Mar 3, 20268.438.598.068.268.26-4.62%56,914
Mar 2, 20268.358.818.358.668.662.24%73,847
Feb 27, 20268.408.748.208.478.470.59%55,094
Feb 26, 20268.728.888.378.428.42-5.18%42,601
Feb 25, 20268.558.898.518.888.881.60%21,996
Feb 24, 20268.508.848.508.748.741.98%27,049
Feb 23, 20268.758.798.508.578.57-4.03%36,972
Feb 20, 20268.799.108.548.938.931.59%38,481
Feb 19, 20268.618.888.518.798.791.74%18,497
Feb 18, 20268.638.968.618.648.64-0.80%18,252
Feb 17, 20268.819.148.528.718.71-2.41%34,252
Feb 13, 20268.339.148.228.938.936.50%71,961
Feb 12, 20268.238.687.888.388.384.75%70,675
Feb 11, 20268.458.618.008.008.00-6.87%65,934
Feb 10, 20268.388.958.388.598.591.60%54,253
Feb 9, 20268.368.608.188.468.461.74%63,421
Feb 6, 20268.378.598.158.318.311.84%95,679
Feb 5, 20268.598.928.048.168.16-6.96%150,344
Feb 4, 20268.929.028.518.778.77-2.88%48,326
Feb 3, 20269.319.468.819.039.03-3.73%44,494