Supercom Ltd (SPCB) Historical Stock Data
6.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCB is down -2.21% a day on average. There have been 12 days where Supercom Ltd closed green and 18 days where SPCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 6.70 | 6.66 | ↓$0.04 (-0.60%) | 6.35 | 6.95 | 74.53K |
| 2025-03-31 | 6.88 | 6.66 | ↓$0.22 (-3.20%) | 6.60 | 7.26 | 130.12K |
| 2025-03-28 | 7.16 | 7.30 | ↑$0.14 (1.96%) | 6.70 | 7.33 | 99.47K |
| 2025-03-27 | 7.01 | 7.02 | ↑$0.01 (0.14%) | 6.88 | 7.30 | 72.63K |
| 2025-03-26 | 7.13 | 7.05 | ↓$0.08 (-1.12%) | 6.85 | 7.30 | 157.52K |
| 2025-03-25 | 7.36 | 7.14 | ↓$0.22 (-2.99%) | 6.90 | 7.47 | 67.44K |
| 2025-03-24 | 7.30 | 7.34 | ↑$0.04 (0.55%) | 7.25 | 7.70 | 65.84K |
| 2025-03-21 | 7.11 | 7.07 | ↓$0.04 (-0.56%) | 6.95 | 7.41 | 66.24K |
| 2025-03-20 | 7.01 | 7.32 | ↑$0.31 (4.42%) | 7.01 | 7.80 | 130.87K |
| 2025-03-19 | 7.00 | 7.17 | ↑$0.17 (2.43%) | 6.90 | 7.30 | 83.51K |
| 2025-03-18 | 7.17 | 6.90 | ↓$0.27 (-3.77%) | 6.62 | 7.22 | 87.34K |
| 2025-03-17 | 7.65 | 7.15 | ↓$0.50 (-6.54%) | 6.86 | 7.70 | 110.54K |
| 2025-03-14 | 7.22 | 7.41 | ↑$0.19 (2.63%) | 7.12 | 7.69 | 52.23K |
| 2025-03-13 | 7.70 | 7.11 | ↓$0.59 (-7.66%) | 7.04 | 7.77 | 77.26K |
| 2025-03-12 | 7.20 | 7.62 | ↑$0.42 (5.83%) | 7.15 | 7.62 | 106.71K |
| 2025-03-11 | 6.50 | 7.07 | ↑$0.57 (8.77%) | 6.35 | 7.12 | 138.73K |
| 2025-03-10 | 7.25 | 6.35 | ↓$0.90 (-12.41%) | 6.32 | 7.25 | 210.89K |
| 2025-03-07 | 7.53 | 7.07 | ↓$0.46 (-6.11%) | 6.60 | 7.97 | 245.29K |
| 2025-03-06 | 7.85 | 7.54 | ↓$0.31 (-3.95%) | 7.45 | 7.94 | 83.06K |
| 2025-03-05 | 7.92 | 7.95 | ↑$0.03 (0.38%) | 7.55 | 8.08 | 112.20K |
| 2025-03-04 | 8.36 | 7.85 | ↓$0.51 (-6.10%) | 7.39 | 8.45 | 230.20K |
| 2025-03-03 | 9.15 | 8.51 | ↓$0.64 (-6.99%) | 8.49 | 9.91 | 187.89K |
| 2025-02-28 | 8.54 | 8.93 | ↑$0.39 (4.57%) | 8.12 | 9.14 | 173.34K |
| 2025-02-27 | 9.13 | 8.67 | ↓$0.46 (-5.04%) | 8.53 | 9.66 | 102.45K |
| 2025-02-26 | 8.80 | 9.12 | ↑$0.32 (3.64%) | 8.60 | 9.50 | 129.83K |
| 2025-02-25 | 9.76 | 8.51 | ↓$1.25 (-12.81%) | 8.35 | 9.77 | 394.01K |
| 2025-02-24 | 10.51 | 9.91 | ↓$0.60 (-5.71%) | 9.81 | 10.80 | 292.35K |
| 2025-02-21 | 11.35 | 10.77 | ↓$0.58 (-5.11%) | 10.42 | 11.57 | 223.52K |
| 2025-02-20 | 11.01 | 11.29 | ↑$0.28 (2.54%) | 10.82 | 11.99 | 319.77K |
| 2025-02-19 | 12.27 | 10.63 | ↓$1.64 (-13.37%) | 10.50 | 12.79 | 597.10K |
Create an account or log in to view more rows.
$SPCB wow
$SPCB has just been halted from trading due to volatility.
$SPCB has just been halted from trading due to volatility.
$SPCB has just been halted from trading due to volatility.
$SPCB has just been halted from trading due to volatility.
$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