SuperCom, Ltd. - Ordinary Shares (SPCB)
11.88
+1.11 (10.26%)
NASDAQ · Last Trade: Jun 6th, 1:44 PM EDT
Historical Prices For SuperCom, Ltd. - Ordinary Shares (SPCB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 11.74 | 11.98 | 10.31 | 10.77 | 358,647 | 10.77 |
| 6/04/2025 | 10.28 | 11.68 | 10.19 | 11.46 | 650,625 | 11.46 |
| 6/03/2025 | 9.34 | 9.85 | 9.20 | 9.80 | 116,444 | 9.80 |
| 6/02/2025 | 9.43 | 9.43 | 8.80 | 9.41 | 91,791 | 9.41 |
| 5/30/2025 | 9.84 | 9.87 | 9.23 | 9.26 | 113,717 | 9.26 |
| 5/29/2025 | 9.68 | 9.90 | 9.05 | 9.89 | 156,313 | 9.89 |
| 5/28/2025 | 9.40 | 9.54 | 8.80 | 9.45 | 131,350 | 9.45 |
| 5/27/2025 | 8.71 | 9.73 | 8.51 | 9.24 | 291,706 | 9.24 |
| 5/23/2025 | 8.85 | 9.10 | 8.26 | 8.69 | 175,082 | 8.69 |
| 5/22/2025 | 8.79 | 9.25 | 8.75 | 8.98 | 221,573 | 8.98 |
| 5/21/2025 | 8.47 | 8.90 | 8.01 | 8.69 | 249,147 | 8.69 |
| 5/20/2025 | 7.23 | 8.71 | 7.23 | 8.45 | 691,728 | 8.45 |
| 5/19/2025 | 7.03 | 7.50 | 6.89 | 7.45 | 177,475 | 7.45 |
| 5/16/2025 | 6.90 | 7.44 | 6.81 | 7.11 | 205,082 | 7.11 |
| 5/15/2025 | 7.20 | 7.20 | 6.70 | 6.90 | 195,857 | 6.90 |
| 5/14/2025 | 6.88 | 8.00 | 6.53 | 7.21 | 1,035,716 | 7.21 |
| 5/13/2025 | 6.55 | 6.64 | 6.26 | 6.50 | 142,723 | 6.50 |
| 5/12/2025 | 6.85 | 6.86 | 6.34 | 6.46 | 164,916 | 6.46 |
| 5/09/2025 | 6.53 | 6.98 | 6.53 | 6.87 | 91,918 | 6.87 |
| 5/08/2025 | 6.44 | 6.66 | 6.38 | 6.56 | 125,356 | 6.56 |
| 5/07/2025 | 6.21 | 6.50 | 6.15 | 6.38 | 147,572 | 6.38 |
| 5/06/2025 | 5.61 | 6.25 | 5.61 | 6.21 | 365,820 | 6.21 |
| 5/05/2025 | 5.63 | 5.81 | 5.51 | 5.60 | 84,244 | 5.60 |
| 5/02/2025 | 5.60 | 5.76 | 5.42 | 5.71 | 162,221 | 5.71 |
| 5/01/2025 | 5.70 | 5.85 | 5.55 | 5.58 | 165,438 | 5.58 |
| 4/30/2025 | 5.80 | 5.90 | 5.45 | 5.65 | 450,902 | 5.65 |
| 4/29/2025 | 6.03 | 6.09 | 5.65 | 6.02 | 446,508 | 6.02 |
| 4/28/2025 | 6.80 | 7.30 | 5.78 | 6.19 | 3,797,688 | 6.19 |
| 4/25/2025 | 8.23 | 8.25 | 7.64 | 7.94 | 283,311 | 7.94 |
| 4/24/2025 | 7.30 | 8.14 | 7.02 | 7.71 | 183,369 | 7.71 |
| 4/23/2025 | 7.27 | 7.33 | 6.80 | 7.08 | 95,597 | 7.08 |
| 4/22/2025 | 6.76 | 7.17 | 6.60 | 6.96 | 89,104 | 6.96 |
| 4/21/2025 | 6.40 | 6.85 | 6.05 | 6.75 | 78,415 | 6.75 |
| 4/17/2025 | 6.31 | 6.67 | 6.08 | 6.40 | 121,045 | 6.40 |
| 4/16/2025 | 6.18 | 6.38 | 5.75 | 6.01 | 61,710 | 6.01 |
| 4/15/2025 | 6.22 | 6.68 | 6.08 | 6.13 | 124,132 | 6.13 |
| 4/14/2025 | 6.18 | 6.27 | 5.63 | 6.08 | 66,610 | 6.08 |
| 4/11/2025 | 5.88 | 6.08 | 5.64 | 6.08 | 74,270 | 6.08 |
| 4/10/2025 | 6.06 | 6.56 | 5.77 | 5.95 | 101,521 | 5.95 |
| 4/09/2025 | 5.72 | 6.19 | 5.06 | 5.89 | 108,818 | 5.89 |
| 4/08/2025 | 6.19 | 6.25 | 5.38 | 5.66 | 137,298 | 5.66 |
| 4/07/2025 | 5.13 | 5.95 | 5.13 | 5.88 | 124,327 | 5.88 |
| 4/04/2025 | 6.22 | 6.38 | 5.29 | 5.67 | 138,304 | 5.67 |
| 4/03/2025 | 6.59 | 6.72 | 6.25 | 6.26 | 85,002 | 6.26 |
| 4/02/2025 | 6.65 | 6.99 | 6.59 | 6.94 | 47,211 | 6.94 |
| 4/01/2025 | 6.70 | 6.95 | 6.35 | 6.66 | 74,530 | 6.66 |
| 3/31/2025 | 6.88 | 7.26 | 6.60 | 6.66 | 130,121 | 6.66 |
| 3/28/2025 | 7.16 | 7.33 | 6.70 | 7.30 | 99,470 | 7.30 |
| 3/27/2025 | 7.01 | 7.30 | 6.88 | 7.02 | 72,627 | 7.02 |
| 3/26/2025 | 7.13 | 7.30 | 6.85 | 7.05 | 157,522 | 7.05 |
| 3/25/2025 | 7.36 | 7.47 | 6.90 | 7.14 | 67,370 | 7.14 |
| 3/24/2025 | 7.30 | 7.70 | 7.25 | 7.34 | 65,843 | 7.34 |
| 3/21/2025 | 7.11 | 7.41 | 6.95 | 7.07 | 66,236 | 7.07 |
| 3/20/2025 | 7.01 | 7.80 | 7.01 | 7.32 | 130,871 | 7.32 |
| 3/19/2025 | 7.00 | 7.30 | 6.90 | 7.17 | 83,495 | 7.17 |
| 3/18/2025 | 7.17 | 7.22 | 6.62 | 6.90 | 87,340 | 6.90 |
| 3/17/2025 | 7.65 | 7.70 | 6.86 | 7.15 | 110,516 | 7.15 |
| 3/14/2025 | 7.22 | 7.69 | 7.12 | 7.41 | 52,228 | 7.41 |
| 3/13/2025 | 7.70 | 7.77 | 7.04 | 7.11 | 77,256 | 7.11 |
| 3/12/2025 | 7.20 | 7.62 | 7.15 | 7.62 | 106,709 | 7.62 |
| 3/11/2025 | 6.50 | 7.12 | 6.35 | 7.07 | 138,729 | 7.07 |
| 3/10/2025 | 7.25 | 7.25 | 6.32 | 6.35 | 210,889 | 6.35 |
| 3/07/2025 | 7.53 | 7.97 | 6.60 | 7.07 | 245,296 | 7.07 |
| 3/06/2025 | 7.85 | 7.94 | 7.45 | 7.54 | 82,937 | 7.54 |