SPCB

SuperCom Historical Data

SPCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 2.37 -0.01 -0.42% 2.34 2.40 2.25 80,047
Jan 26 2023 2.38 0.03 1.28% 2.34 2.39 2.3201 28,541
Jan 25 2023 2.35 0.09 3.98% 2.30 2.35 2.22 48,955
Jan 24 2023 2.26 -0.02 -0.88% 2.24 2.29 2.2157 36,629
Jan 23 2023 2.28 -0.01 -0.44% 2.32 2.32 2.22 67,010
Jan 20 2023 2.29 0.03 1.26% 2.36 2.37 2.21 108,347
Jan 19 2023 2.2614 0.06 2.79% 2.18 2.28 2.10 60,067
Jan 18 2023 2.20 0.07 3.29% 2.12 2.20 2.06 51,431
Jan 17 2023 2.13 -0.03 -1.39% 2.16 2.19 2.0001 13,327
Jan 16 2023 2.16 0.00 +0.00% 2.20 2.2201 2.085 0
Jan 13 2023 2.16 0.03 1.41% 2.20 2.2201 2.085 53,633
Jan 12 2023 2.13 0.07 3.4% 2.10 2.185 2.0055 46,075
Jan 11 2023 2.06 0.07 3.52% 1.96 2.08 1.95 17,247
Jan 10 2023 1.99 0.03 1.79% 1.92 1.99 1.90 16,105
Jan 09 2023 1.955 0.04 2.05% 1.92 1.96 1.8644 34,789
Jan 06 2023 1.9158 0.07 3.56% 1.83 1.94 1.78 39,666
Jan 05 2023 1.85 -0.05 -2.63% 1.95 1.95 1.7912 26,018
Jan 04 2023 1.90 0.08 4.4% 1.86 1.95 1.86 23,602
Jan 03 2023 1.82 0.04 2.25% 1.78 1.825 1.76 17,130
Jan 02 2023 1.78 0.00 +0.00% 1.76 1.78 1.71 0
Dec 30 2022 1.78 -0.01 -0.53% 1.76 1.78 1.71 20,926
Dec 29 2022 1.7894 -0.01 -0.59% 1.76 1.83 1.76 29,928
Dec 28 2022 1.80 -0.05 -2.7% 1.80 1.8899 1.75 40,518
Dec 27 2022 1.85 -0.15 -7.5% 2.03 2.03 1.80 61,967
Dec 26 2022 2.00 0.00 +0.00% 1.95 2.01 1.9205 0
Dec 23 2022 2.00 0.04 2.04% 1.95 2.01 1.9205 23,041
Dec 22 2022 1.96 -0.05 -2.49% 2.01 2.02 1.91 25,737
Dec 21 2022 2.01 -0.01 -0.5% 2.00 2.04 1.99 12,932
Dec 20 2022 2.02 -0.03 -1.46% 2.03 2.10 2.01 21,868
Dec 19 2022 2.05 -0.11 -4.87% 2.13 2.13 2.00 26,172
Dec 16 2022 2.155 -0.04 -1.6% 2.26 2.26 2.06 23,474
Dec 15 2022 2.19 0.01 0.46% 2.18 2.21 2.15 22,987
Dec 14 2022 2.18 0.01 0.46% 2.15 2.195 2.12 8,112
Dec 13 2022 2.17 0.02 0.93% 2.10 2.17 2.10 25,486
Dec 12 2022 2.15 0.06 2.87% 2.06 2.15 2.00 46,289
Dec 09 2022 2.09 -0.02 -0.95% 2.16 2.18 1.95 58,393
Dec 08 2022 2.11 0.20 10.47% 1.90 2.18 1.90 216,145
Dec 07 2022 1.91 0.01 0.53% 1.98 2.00 1.855 88,594
Dec 06 2022 1.90 -0.06 -3.06% 2.03 2.0399 1.87 60,402
Dec 05 2022 1.96 -0.09 -4.39% 2.05 2.08 1.95 42,166
Dec 02 2022 2.05 -0.01 -0.49% 2.10 2.10 2.00 38,173
Dec 01 2022 2.06 -0.06 -2.83% 2.13 2.1927 2.00 122,204
Nov 30 2022 2.12 0.06 2.91% 2.03 2.16 1.89 171,365
Nov 29 2022 2.06 0.03 1.48% 2.05 2.0645 2.00 88,939
Nov 28 2022 2.03 0.05 2.53% 1.98 2.18 1.9353 595,562
Nov 25 2022 1.98 0.00 +0.00% 1.80 2.06 1.72 0
Nov 25 2022 1.98 0.15 8.2% 1.80 2.06 1.72 332,804
Nov 24 2022 1.83 0.00 +0.00% 1.92 2.02 1.73 0
Nov 23 2022 1.83 -0.41 -18.3% 1.92 2.02 1.73 538,943
Nov 22 2022 2.24 -0.12 -5.08% 2.30 2.373 2.124 35,673
Nov 21 2022 2.36 -0.07 -2.84% 2.50 2.50 2.261 14,349
Nov 18 2022 2.429 0.03 1.25% 2.478 2.478 2.31 10,605
Nov 17 2022 2.399 0.05 2.3% 2.27 2.474 2.118 27,452
Nov 16 2022 2.345 -0.02 -0.89% 2.35 2.35 2.21 8,910
Nov 15 2022 2.366 0.01 0.3% 2.45 2.495 2.306 10,082
Nov 14 2022 2.359 -0.04 -1.63% 2.201 2.494 2.201 11,127
Nov 11 2022 2.398 0.12 5.18% 2.117 2.399 2.117 20,136
Nov 10 2022 2.28 0.13 6.15% 2.106 2.28 2.106 20,498
Nov 09 2022 2.148 -0.05 -2.36% 2.299 2.299 2.11 30,930
Nov 08 2022 2.20 -0.08 -3.51% 2.30 2.30 2.20 12,075
Nov 07 2022 2.28 -0.05 -2.15% 2.40 2.40 2.166 28,761
Nov 04 2022 2.33 0.00 +0.00% 2.332 2.332 2.204 0
Nov 04 2022 2.33 0.03 1.3% 2.332 2.332 2.204 20,809
Nov 03 2022 2.30 -0.04 -1.58% 2.365 2.375 2.20 29,650
Nov 02 2022 2.337 -0.03 -1.39% 2.37 2.45 2.20 38,997
Nov 01 2022 2.37 -0.17 -6.8% 2.467 2.548 2.30 47,270
Oct 31 2022 2.543 -0.06 -2.45% 2.69 2.69 2.403 34,750
Your Recent History
NASDAQ
SPCB
SuperCom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 09:29:42