NASDAQ : SPCB
SuperCom Ltd. — Price history
Industrials · Security & Protection Services · Israel
Last price 10.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 63.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SuperCom Ltd. (SPCB) closed at 9.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.06 | 10.07 | 9.54 | 9.54 | 56,545 | -5.17% |
| 2026-10-30 | 10.17 | 10.24 | 9.835 | 10.06 | 63,950 | -2.24% |
| 2026-10-29 | 9.945 | 10.31 | 9.945 | 10.29 | 46,331 | +2.49% |
| 2026-10-28 | 9.55 | 10.07 | 9.55 | 10.04 | 100,568 | +4.15% |
| 2026-10-27 | 9.48 | 9.74 | 9.32 | 9.64 | 18,404 | +2.23% |
| 2026-10-26 | 9.23 | 9.75 | 9.23 | 9.43 | 29,555 | +1.29% |
| 2026-10-23 | 9.1 | 9.39 | 9.1 | 9.31 | 33,134 | +2.31% |
| 2026-10-22 | 9.26 | 9.56 | 9.1 | 9.1 | 27,913 | -2.36% |
| 2026-10-21 | 9.18 | 9.55 | 9.16 | 9.32 | 21,250 | +2.98% |
| 2026-10-20 | 8.9 | 9.19 | 8.9 | 9.05 | 18,900 | +2.26% |
| 2026-10-19 | 8.96 | 9.127 | 8.8 | 8.85 | 51,423 | -0.34% |
| 2026-10-16 | 9.429 | 9.429 | 8.88 | 8.88 | 70,438 | -4.41% |
| 2026-10-15 | 8.81 | 9.59 | 8.715 | 9.29 | 111,429 | +3.80% |
| 2026-10-14 | 9.29 | 9.5 | 8.9 | 8.95 | 41,985 | -4.28% |
| 2026-10-13 | 9.3 | 9.5 | 9.21 | 9.35 | 37,616 | -1.79% |
| 2026-10-12 | 9.1 | 9.57 | 9.03 | 9.52 | 58,163 | +4.50% |
| 2026-10-09 | 9.03 | 9.16 | 8.9 | 9.11 | 45,910 | +2.82% |
| 2026-10-08 | 9.09 | 9.28 | 8.605 | 8.86 | 75,628 | -2.64% |
| 2026-10-07 | 9.26 | 9.28 | 9.001 | 9.1 | 30,104 | -1.62% |
| 2026-10-06 | 9.15 | 9.45 | 9.01 | 9.25 | 30,713 | +1.09% |
| 2026-10-05 | 9.43 | 9.43 | 9.02 | 9.15 | 42,691 | -2.76% |
| 2026-10-02 | 9.59 | 9.66 | 9.18 | 9.41 | 71,166 | -0.53% |
| 2026-10-01 | 9.36 | 9.58 | 9.21 | 9.46 | 80,999 | +0.11% |
| 2026-09-30 | 9.22 | 9.505 | 9.145 | 9.45 | 68,589 | +2.94% |
| 2026-09-29 | 9.06 | 9.38 | 8.901 | 9.18 | 61,197 | +1.32% |
| 2026-09-28 | 9.5 | 9.5 | 9.038 | 9.06 | 45,438 | -2.27% |
| 2026-09-25 | 9.49 | 9.49 | 9.185 | 9.27 | 62,901 | -2.11% |
| 2026-09-24 | 9.49 | 9.58 | 9.31 | 9.47 | 41,267 | -1.25% |
| 2026-09-23 | 9.6 | 9.9 | 9.405 | 9.59 | 49,991 | -0.21% |
| 2026-09-22 | 9.51 | 9.69 | 9.46 | 9.61 | 67,388 | +0.37% |
| 2026-09-21 | 9.75 | 9.9 | 9.47 | 9.575 | 56,159 | -1.69% |
| 2026-09-18 | 9.8 | 9.96 | 9.52 | 9.74 | 49,773 | -0.41% |
| 2026-09-17 | 9.77 | 10.09 | 9.76 | 9.78 | 77,637 | +0.10% |
| 2026-09-16 | 9.98 | 10.1 | 9.67 | 9.77 | 64,429 | -2.01% |
| 2026-09-15 | 10.01 | 10.06 | 9.86 | 9.97 | 27,214 | -0.89% |
| 2026-09-14 | 9.86 | 10.16 | 9.8 | 10.06 | 34,688 | +1.00% |
| 2026-09-11 | 10.12 | 10.21 | 9.9 | 9.96 | 27,386 | +1.12% |
| 2026-09-10 | 9.9 | 10.2 | 9.63 | 9.85 | 87,847 | -0.81% |
| 2026-09-09 | 10.05 | 10.08 | 9.86 | 9.93 | 21,473 | -2.17% |
| 2026-09-08 | 9.93 | 10.27 | 9.8 | 10.15 | 88,345 | +2.32% |
| 2026-09-04 | 10.15 | 10.16 | 9.86 | 9.92 | 61,524 | -1.59% |
| 2026-09-03 | 10.2 | 10.34 | 9.96 | 10.08 | 68,713 | -1.66% |
| 2026-09-02 | 10.235 | 10.315 | 10.155 | 10.25 | 41,283 | -0.19% |
| 2026-09-01 | 10.09 | 10.38 | 9.95 | 10.27 | 159,057 | +0.59% |
| 2026-08-31 | 10.13 | 10.36 | 9.96 | 10.21 | 63,434 | +1.09% |
| 2026-08-28 | 10.35 | 10.36 | 9.87 | 10.1 | 150,419 | -1.17% |
| 2026-08-27 | 10.94 | 10.94 | 10.21 | 10.22 | 277,234 | -5.28% |
| 2026-08-26 | 10.8 | 10.92 | 10.65 | 10.79 | 67,604 | +0.28% |
| 2026-08-25 | 10.83 | 11 | 10.76 | 10.76 | 51,640 | -0.46% |
| 2026-08-24 | 11.26 | 11.26 | 10.76 | 10.81 | 70,496 | -5.26% |
| 2026-08-21 | 11.38 | 11.6 | 11.22 | 11.41 | 86,086 | +0.53% |
| 2026-08-20 | 10.76 | 11.6 | 10.76 | 11.35 | 158,851 | +4.66% |
| 2026-08-19 | 10.8 | 11.05 | 10.424 | 10.845 | 103,115 | +0.60% |
| 2026-08-18 | 10.82 | 11 | 10.56 | 10.78 | 83,805 | -2.80% |
| 2026-08-17 | 10.83 | 11.49 | 10.81 | 11.09 | 170,259 | +3.16% |
| 2026-08-14 | 11.25 | 11.25 | 10.629 | 10.75 | 77,337 | -4.02% |
| 2026-08-13 | 10.71 | 11.818 | 10.66 | 11.2 | 206,798 | +4.19% |
| 2026-08-12 | 10.89 | 10.99 | 10.63 | 10.75 | 68,506 | -0.46% |
| 2026-08-11 | 10.94 | 11.17 | 10.4 | 10.8 | 133,746 | +0.28% |
| 2026-08-10 | 11.44 | 11.44 | 10.76 | 10.77 | 56,106 | -5.53% |
| 2026-08-07 | 10.61 | 11.969 | 10.52 | 11.4 | 304,353 | +8.78% |
| 2026-08-06 | 10.55 | 10.935 | 10.4 | 10.48 | 40,082 | -2.15% |
| 2026-08-05 | 11.05 | 11.12 | 10.71 | 10.71 | 23,057 | -2.99% |
| 2026-08-04 | 11 | 11.29 | 11 | 11.04 | 45,539 | +1.75% |
| 2026-08-03 | 10.61 | 11.039 | 10.34 | 10.85 | 85,357 | +1.31% |
| 2026-07-31 | 10.6 | 10.92 | 10.42 | 10.71 | 48,646 | +0.19% |
| 2026-07-30 | 10.47 | 10.7 | 10.4 | 10.69 | 23,319 | +3.99% |
| 2026-07-29 | 10.6 | 10.78 | 10.13 | 10.28 | 102,952 | -2.00% |
| 2026-07-28 | 11 | 11 | 10.36 | 10.49 | 71,378 | -4.81% |
| 2026-07-27 | 11 | 11.1 | 10.435 | 11.02 | 76,460 | +2.89% |
| 2026-07-24 | 10.86 | 10.99 | 10.65 | 10.71 | 31,192 | -0.83% |
| 2026-07-23 | 10.68 | 11.05 | 10.49 | 10.8 | 70,902 | -1.28% |
| 2026-07-22 | 11.19 | 11.47 | 10.66 | 10.94 | 86,738 | -0.82% |
| 2026-07-21 | 10.77 | 11.37 | 10.74 | 11.03 | 35,283 | +3.57% |
| 2026-07-20 | 10.66 | 10.82 | 10.5 | 10.65 | 66,068 | +0.38% |
| 2026-07-17 | 10.65 | 10.816 | 10.5 | 10.61 | 132,809 | -0.66% |
| 2026-07-16 | 10.795 | 11.37 | 10.45 | 10.68 | 170,125 | -0.37% |
| 2026-07-15 | 11.27 | 11.505 | 10.55 | 10.72 | 53,279 | -4.88% |
| 2026-07-14 | 11.25 | 11.72 | 11.11 | 11.27 | 79,438 | +0.18% |
| 2026-07-13 | 11.73 | 12.1 | 11.01 | 11.25 | 75,756 | -7.41% |
| 2026-07-10 | 12.02 | 12.425 | 11.78 | 12.15 | 53,418 | +1.76% |
| 2026-07-09 | 10.43 | 12.87 | 10.365 | 11.94 | 237,441 | +15.98% |
| 2026-07-08 | 10.36 | 10.55 | 10.05 | 10.295 | 38,542 | -0.63% |
| 2026-07-07 | 11.01 | 11.192 | 10.15 | 10.36 | 94,290 | -6.67% |
| 2026-07-06 | 11.4 | 11.681 | 11.01 | 11.1 | 64,054 | -2.12% |
| 2026-07-02 | 12.12 | 12.12 | 11.25 | 11.34 | 78,440 | -8.25% |
| 2026-07-01 | 11.75 | 12.695 | 11.59 | 12.36 | 88,197 | +8.04% |
| 2026-06-30 | 10.99 | 12.4 | 10.955 | 11.44 | 143,020 | +3.62% |
| 2026-06-29 | 11.35 | 11.35 | 10.6 | 11.04 | 62,774 | -2.82% |
| 2026-06-26 | 10.96 | 11.536 | 10.875 | 11.36 | 36,548 | +3.65% |
| 2026-06-25 | 11 | 11.25 | 10.67 | 10.96 | 31,370 | +2.33% |
| 2026-06-24 | 11.11 | 11.305 | 10.51 | 10.71 | 43,770 | -1.47% |
| 2026-06-23 | 10.8 | 11.06 | 10.65 | 10.87 | 55,819 | -0.50% |
| 2026-06-22 | 11.72 | 11.725 | 10.85 | 10.925 | 80,388 | -6.94% |
| 2026-06-18 | 11.94 | 12.25 | 11.43 | 11.74 | 40,104 | -1.92% |
| 2026-06-17 | 12.47 | 12.59 | 11.74 | 11.97 | 81,900 | -2.21% |
| 2026-06-16 | 10.92 | 12.85 | 10.805 | 12.24 | 331,781 | +18.60% |
| 2026-06-15 | 9.94 | 10.64 | 9.91 | 10.32 | 70,614 | +4.56% |
| 2026-06-12 | 10.13 | 10.38 | 9.71 | 9.87 | 31,952 | -1.60% |
| 2026-06-11 | 9.845 | 10.235 | 9.81 | 10.03 | 48,779 | +3.72% |
| 2026-06-10 | 9.63 | 9.98 | 9.63 | 9.67 | 38,324 | -0.72% |
| 2026-06-09 | 10.32 | 10.607 | 9.49 | 9.74 | 108,877 | -5.71% |
| 2026-06-08 | 10.61 | 10.71 | 10.165 | 10.33 | 59,959 | -0.67% |
| 2026-06-05 | 11.05 | 11.29 | 10.17 | 10.4 | 103,157 | -5.71% |
| 2026-06-04 | 11.09 | 11.38 | 10.945 | 11.03 | 29,117 | -0.54% |
| 2026-06-03 | 11.94 | 11.95 | 10.92 | 11.09 | 86,132 | -7.20% |
| 2026-06-02 | 12.15 | 12.5 | 11.92 | 11.95 | 59,589 | -1.57% |
| 2026-06-01 | 11.77 | 12.59 | 11.72 | 12.14 | 172,786 | +2.79% |
| 2026-05-29 | 11.21 | 11.985 | 11.21 | 11.81 | 144,873 | +6.49% |
| 2026-05-28 | 11.01 | 11.48 | 10.895 | 11.09 | 111,046 | -1.33% |
| 2026-05-27 | 10.99 | 11.25 | 10.7 | 11.24 | 94,771 | +2.27% |
| 2026-05-26 | 11.04 | 11.2 | 10.945 | 10.99 | 29,120 | -0.27% |
| 2026-05-22 | 10.8 | 11.245 | 10.8 | 11.02 | 51,468 | +1.10% |
| 2026-05-21 | 10.93 | 11 | 10.71 | 10.9 | 27,280 | +0.65% |
| 2026-05-20 | 10.79 | 10.9 | 10.545 | 10.83 | 26,253 | +0.93% |
| 2026-05-19 | 10.97 | 11.015 | 10.645 | 10.73 | 24,146 | -2.37% |
| 2026-05-18 | 10.71 | 11.3 | 10.5 | 10.99 | 87,491 | +2.52% |
| 2026-05-15 | 10.72 | 10.99 | 10.51 | 10.72 | 36,560 | -2.81% |
| 2026-05-14 | 12.18 | 12.18 | 10.69 | 11.03 | 209,996 | -2.56% |
| 2026-05-13 | 11.44 | 11.59 | 10.71 | 11.32 | 115,838 | -0.70% |