Skip to main content
SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
8.51
-0.25 (-2.85%)
At close: Apr 28, 2026, 4:00 PM EDT
8.60
+0.09 (1.06%)
After-hours: Apr 28, 2026, 7:28 PM EDT

SuperCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.529.758.578.57--2.17%383,130
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%39,194
Apr 21, 20268.939.358.909.039.030.44%22,176
Apr 20, 20269.079.208.818.998.99-2.18%48,261
Apr 17, 20268.889.498.839.199.194.79%64,308
Apr 16, 20269.009.008.748.778.77-1.46%26,778
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%19,582
Apr 10, 20268.438.628.368.458.451.08%37,867
Apr 9, 20268.278.398.258.368.361.09%14,311
Apr 8, 20268.508.648.258.278.270.61%34,469
Apr 7, 20268.048.268.008.228.220.86%47,375
Apr 6, 20268.248.508.158.158.15-1.21%28,432
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%67,233
Mar 30, 20267.657.707.077.207.20-6.74%70,482
Mar 27, 20268.008.187.707.727.72-4.22%56,563
Mar 26, 20268.368.448.008.068.06-5.06%29,451
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%27,979
Mar 20, 20268.308.708.158.288.280.73%40,530
Mar 19, 20268.058.257.888.228.225.52%92,554
Mar 18, 20267.828.037.787.797.79-1.77%54,957
Mar 17, 20267.808.087.777.937.932.06%23,237
Mar 16, 20268.058.087.757.777.77-2.51%65,593
Mar 13, 20267.928.097.817.977.97-54,013
Mar 12, 20268.168.297.927.977.97-2.33%58,725
Mar 11, 20268.478.508.138.168.16-4.23%83,522
Mar 10, 20268.158.688.158.528.523.90%43,205
Mar 9, 20268.008.297.828.208.202.50%45,308
Mar 6, 20268.198.288.008.008.00-3.03%47,172
Mar 5, 20268.388.508.108.258.25-0.36%24,622
Mar 4, 20268.228.508.228.288.280.24%28,986
Mar 3, 20268.438.598.068.268.26-4.62%56,914
Mar 2, 20268.358.818.358.668.662.24%73,828
Feb 27, 20268.408.748.208.478.470.59%54,794
Feb 26, 20268.728.888.378.428.42-5.18%42,600
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%18,251
Feb 17, 20268.819.148.528.718.71-2.41%34,252
Feb 13, 20268.339.148.228.938.936.50%71,861
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%48,854
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%150,190
Feb 4, 20268.929.028.518.778.77-2.88%48,326
Feb 3, 20269.319.468.819.039.03-3.73%44,094
Feb 2, 20269.569.669.299.389.38-1.26%51,356
Jan 30, 202610.1010.469.449.509.50-5.38%87,995
Jan 29, 202610.4210.789.9010.0410.041.52%172,778
Jan 28, 20269.7010.119.449.899.892.06%117,700
Jan 27, 20269.2110.008.939.699.696.60%132,079
Jan 26, 20268.819.508.779.099.094.72%199,708
Jan 23, 20268.738.908.548.688.680.23%52,183
Jan 22, 20268.288.818.268.668.665.61%70,685
Jan 21, 20268.488.738.168.208.20-1.38%109,005
Jan 20, 20268.909.038.298.328.32-6.99%89,887
Jan 16, 20268.379.158.208.948.947.84%172,764
Jan 15, 20268.018.407.958.298.293.75%89,104
Jan 14, 20268.158.457.897.997.99-1.36%129,251
Jan 13, 20268.238.647.808.108.10-1.58%207,518
Jan 12, 20268.468.608.098.238.23-2.14%186,009
Jan 9, 20268.168.708.128.418.416.32%133,867
Jan 8, 20268.338.507.717.917.91-6.72%169,743
Jan 7, 20269.009.218.308.488.48-2.42%116,254
Jan 6, 20268.649.098.328.698.69-1.59%180,504
Jan 5, 20269.339.478.538.838.83-4.44%157,894
Jan 2, 20269.059.389.009.249.242.10%21,364
Dec 31, 20259.309.309.009.059.05-4.13%23,098
Dec 30, 20259.119.459.049.449.443.62%50,402
Dec 29, 20259.189.338.989.119.11-2.57%39,727
Dec 26, 20259.419.519.219.359.35-3.41%23,617
Dec 24, 20259.839.849.559.689.68-2.12%15,921
Dec 23, 20259.509.929.509.899.892.81%36,217
Dec 22, 20259.859.889.509.629.62-2.24%37,471
Dec 19, 20259.289.849.289.849.845.58%27,791
Dec 18, 20259.169.389.009.329.321.75%20,108
Dec 17, 20259.069.438.979.169.162.81%55,471
Dec 16, 20258.779.178.688.918.911.25%57,018
Dec 15, 20259.289.288.648.808.80-5.88%54,862
Dec 12, 20259.679.929.279.359.35-3.31%43,659
Dec 11, 20259.149.679.089.679.674.09%51,507
Dec 10, 20259.389.489.169.299.29-2.00%25,835
Dec 9, 20259.209.579.009.489.482.38%56,087
Dec 8, 20259.459.589.059.269.26-2.63%34,734
Dec 5, 20259.709.709.309.519.51-2.16%44,920
Dec 4, 20259.459.759.289.729.724.35%49,309
Dec 3, 20259.019.398.989.329.322.59%40,941