Supercom Ltd (SPCB) Historical Stock Data
3.39 ↓0.10 (-2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCB is down -0.09% a day on average. There have been 16 days where Supercom Ltd closed green and 14 days where SPCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.22 | 3.39 | ↑$0.17 (5.28%) | 3.22 | 3.49 | 80.73K |
| 2024-12-19 | 3.60 | 3.49 | ↓$0.11 (-3.06%) | 3.22 | 3.60 | 122.18K |
| 2024-12-18 | 3.26 | 3.58 | ↑$0.32 (9.82%) | 3.25 | 3.68 | 395.43K |
| 2024-12-17 | 3.29 | 3.23 | ↓$0.06 (-1.93%) | 3.14 | 3.29 | 51.03K |
| 2024-12-16 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.18 | 3.35 | 62.58K |
| 2024-12-13 | 3.34 | 3.25 | ↓$0.09 (-2.69%) | 3.21 | 3.34 | 30.56K |
| 2024-12-12 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.23 | 3.46 | 98.39K |
| 2024-12-11 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.24 | 3.47 | 29.31K |
| 2024-12-10 | 3.37 | 3.44 | ↑$0.07 (2.08%) | 3.33 | 3.48 | 41.88K |
| 2024-12-09 | 3.29 | 3.32 | ↑$0.03 (0.91%) | 3.24 | 3.35 | 21.34K |
| 2024-12-06 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.17 | 3.47 | 103.26K |
| 2024-12-05 | 3.29 | 3.15 | ↓$0.14 (-4.40%) | 3.09 | 3.29 | 107.36K |
| 2024-12-04 | 3.43 | 3.30 | ↓$0.13 (-3.79%) | 3.23 | 3.45 | 56.23K |
| 2024-12-03 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.37 | 3.48 | 27.83K |
| 2024-12-02 | 3.65 | 3.40 | ↓$0.25 (-6.85%) | 3.34 | 3.67 | 93.25K |
| 2024-11-29 | 3.52 | 3.66 | ↑$0.14 (3.97%) | 3.50 | 3.69 | 67.45K |
| 2024-11-27 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.46 | 3.60 | 36.77K |
| 2024-11-26 | 3.68 | 3.63 | ↓$0.05 (-1.36%) | 3.56 | 3.70 | 20.76K |
| 2024-11-25 | 3.68 | 3.68 | ↑$0.00 (0.00%) | 3.66 | 3.90 | 71.79K |
| 2024-11-22 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.52 | 3.69 | 44.65K |
| 2024-11-21 | 3.47 | 3.52 | ↑$0.05 (1.44%) | 3.38 | 3.52 | 29.04K |
| 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 |
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.