Supercom Ltd (SPCB) Historical Stock Data
3.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCB is down -0.24% a day on average. There have been 15 days where Supercom Ltd closed green and 15 days where SPCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.66 | 3.48 | ↓$0.18 (-4.92%) | 3.40 | 3.70 | 58.31K |
| 2024-11-19 | 3.73 | 3.63 | ↓$0.10 (-2.68%) | 3.50 | 3.73 | 57.64K |
| 2024-11-18 | 3.75 | 3.66 | ↓$0.09 (-2.40%) | 3.49 | 3.96 | 245.50K |
| 2024-11-15 | 3.54 | 3.64 | ↑$0.10 (2.82%) | 3.26 | 3.68 | 148.34K |
| 2024-11-14 | 3.86 | 3.60 | ↓$0.26 (-6.74%) | 3.54 | 3.86 | 461.02K |
| 2024-11-13 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.72 | 3.86 | 52.45K |
| 2024-11-12 | 3.83 | 3.75 | ↓$0.08 (-2.09%) | 3.73 | 4.00 | 38.01K |
| 2024-11-11 | 3.71 | 3.84 | ↑$0.13 (3.50%) | 3.62 | 3.84 | 138.85K |
| 2024-11-08 | 3.30 | 3.52 | ↑$0.22 (6.67%) | 3.25 | 3.57 | 37.34K |
| 2024-11-07 | 3.34 | 3.24 | ↓$0.10 (-2.99%) | 3.22 | 3.44 | 52.24K |
| 2024-11-06 | 3.35 | 3.39 | ↑$0.04 (1.19%) | 3.10 | 3.46 | 71.71K |
| 2024-11-05 | 3.09 | 3.34 | ↑$0.25 (8.09%) | 3.07 | 3.35 | 42.96K |
| 2024-11-04 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.06 | 3.09 | 17.58K |
| 2024-11-01 | 3.20 | 3.17 | ↓$0.03 (-0.94%) | 3.17 | 3.33 | 20.76K |
| 2024-10-31 | 3.37 | 3.19 | ↓$0.18 (-5.34%) | 3.06 | 3.41 | 33.71K |
| 2024-10-30 | 3.51 | 3.41 | ↓$0.10 (-2.85%) | 3.39 | 3.51 | 6.94K |
| 2024-10-29 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.40 | 3.49 | 31.30K |
| 2024-10-28 | 3.58 | 3.40 | ↓$0.18 (-5.03%) | 3.35 | 3.58 | 65.34K |
| 2024-10-25 | 3.44 | 3.71 | ↑$0.27 (7.85%) | 3.36 | 3.73 | 95.97K |
| 2024-10-24 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.35 | 3.42 | 33.69K |
| 2024-10-23 | 3.24 | 3.38 | ↑$0.14 (4.32%) | 3.24 | 3.43 | 45.52K |
| 2024-10-22 | 3.15 | 3.25 | ↑$0.10 (3.17%) | 3.13 | 3.26 | 43.85K |
| 2024-10-21 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 3.03 | 3.15 | 44.49K |
| 2024-10-18 | 3.30 | 3.09 | ↓$0.21 (-6.36%) | 2.96 | 3.30 | 157.72K |
| 2024-10-17 | 3.34 | 3.27 | ↓$0.07 (-2.10%) | 3.27 | 3.39 | 27.40K |
| 2024-10-16 | 3.37 | 3.38 | ↑$0.01 (0.30%) | 3.12 | 3.39 | 88.86K |
| 2024-10-15 | 3.59 | 3.33 | ↓$0.26 (-7.24%) | 3.33 | 3.60 | 76.16K |
| 2024-10-14 | 3.57 | 3.64 | ↑$0.07 (1.96%) | 3.57 | 3.75 | 60.68K |
| 2024-10-11 | 3.86 | 3.62 | ↓$0.24 (-6.22%) | 3.62 | 3.87 | 36.38K |
| 2024-10-10 | 3.62 | 3.92 | ↑$0.30 (8.29%) | 3.57 | 4.05 | 178.95K |
Create an account or log in to view more rows.
$SPCB Many many bears
$SPCB here to raid
$SPCB Holding Strong since January ??????????
$SPCB has just been halted from trading.
$SPCB love cooking these little bears on here
$SPCB This stock is the golden ticket.
$SPCB To the moon!!
$SPCB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SPCB going green
$SPCB holding and buying these dips is so easy.