Supercom Ltd (SPCB) Historical Stock Data
0.24 ↓0.01 (-5.12%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPCB is down -0.54% a day on average. There have been 13 days where Supercom Ltd closed green and 17 days where SPCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.26 | 0.25 | ↓$0.01 (-4.29%) | 0.25 | 0.29 | 52.79M |
| 2024-04-24 | 0.24 | 0.22 | ↓$0.02 (-6.83%) | 0.22 | 0.24 | 4.86M |
| 2024-04-23 | 0.26 | 0.24 | ↓$0.02 (-7.69%) | 0.23 | 0.27 | 9.01M |
| 2024-04-22 | 0.30 | 0.29 | ↓$0.01 (-3.30%) | 0.26 | 0.34 | 70.59M |
| 2024-04-19 | 0.28 | 0.22 | ↓$0.06 (-21.43%) | 0.22 | 0.29 | 13.83M |
| 2024-04-18 | 0.31 | 0.24 | ↓$0.07 (-22.36%) | 0.24 | 0.32 | 8.53M |
| 2024-04-17 | 0.32 | 0.36 | ↑$0.04 (11.39%) | 0.32 | 0.39 | 11.34M |
| 2024-04-16 | 0.48 | 0.37 | ↓$0.11 (-22.31%) | 0.34 | 0.48 | 33.54M |
| 2024-04-15 | 0.36 | 0.40 | ↑$0.04 (11.22%) | 0.33 | 0.55 | 127.40M |
| 2024-04-12 | 0.25 | 0.28 | ↑$0.02 (8.92%) | 0.25 | 0.30 | 18.52M |
| 2024-04-11 | 0.24 | 0.23 | ↓$0.01 (-3.74%) | 0.22 | 0.25 | 4.17M |
| 2024-04-10 | 0.21 | 0.24 | ↑$0.03 (12.15%) | 0.19 | 0.25 | 12.15M |
| 2024-04-09 | 0.21 | 0.22 | ↑$0.02 (9.12%) | 0.19 | 0.22 | 3.99M |
| 2024-04-08 | 0.25 | 0.22 | ↓$0.02 (-9.41%) | 0.21 | 0.25 | 10.75M |
| 2024-04-05 | 0.28 | 0.29 | ↑$0.01 (3.23%) | 0.24 | 0.35 | 88.77M |
| 2024-04-04 | 0.18 | 0.21 | ↑$0.03 (16.67%) | 0.17 | 0.24 | 8.52M |
| 2024-04-03 | 0.17 | 0.18 | ↑$0.01 (5.52%) | 0.17 | 0.18 | 309.11K |
| 2024-04-02 | 0.17 | 0.17 | ↑$0.00 (0.46%) | 0.17 | 0.18 | 452.71K |
| 2024-04-01 | 0.17 | 0.17 | ↓$0.00 (-1.11%) | 0.17 | 0.18 | 269.55K |
| 2024-03-28 | 0.18 | 0.17 | ↓$0.01 (-6.64%) | 0.17 | 0.19 | 679.41K |
| 2024-03-27 | 0.18 | 0.18 | ↓$0.00 (-1.06%) | 0.18 | 0.21 | 1.63M |
| 2024-03-26 | 0.19 | 0.19 | ↓$0.00 (-2.37%) | 0.17 | 0.20 | 1.33M |
| 2024-03-25 | 0.17 | 0.20 | ↑$0.03 (16.18%) | 0.17 | 0.20 | 2.35M |
| 2024-03-22 | 0.17 | 0.17 | ↓$0.00 (-0.71%) | 0.16 | 0.17 | 302.45K |
| 2024-03-21 | 0.17 | 0.17 | ↑$0.00 (0.65%) | 0.17 | 0.17 | 276.34K |
| 2024-03-20 | 0.17 | 0.17 | ↑$0.01 (4.29%) | 0.17 | 0.17 | 586.06K |
| 2024-03-19 | 0.17 | 0.17 | ↓$0.00 (-0.60%) | 0.16 | 0.17 | 233.35K |
| 2024-03-18 | 0.17 | 0.16 | ↓$0.01 (-3.73%) | 0.16 | 0.17 | 364.70K |
| 2024-03-15 | 0.16 | 0.16 | ↑$0.01 (3.40%) | 0.16 | 0.17 | 252.48K |
| 2024-03-14 | 0.17 | 0.16 | ↓$0.00 (-1.98%) | 0.16 | 0.17 | 607.30K |
Create an account or log in to view more rows.
$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.
$SPCB Was last two days consolidation??
$SPCB When they tell me diversifying is for idiots
$SPCB soon
$SPCB almost time for the running
$SPCB Keep up the pressure.
$SPCB will go green when market opens!
$SPCB Yolo