SPCB
SuperCom (SPCB)
NASDAQ
$10.80+$0.09 (+0.84%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $174.2M
    Market Cap
  • 23.39%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -6.38%
    Low Price$10.28
    High Price$12.15
  • 3 Months
    +9.17%
    Low Price$9.67
    High Price$12.36
  • 1 Year
    +23.39%
    Low Price$7.20
    High Price$13.18
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
10.60
10.92
10.42
10.71
+0.19%
48,646
07/30/2026
10.47
10.70
10.40
10.69
+3.99%
23,319
07/29/2026
10.60
10.78
10.13
10.28
-2.00%
102,952
07/28/2026
11.00
11.00
10.36
10.49
-4.81%
71,378
07/27/2026
11.00
11.10
10.44
11.02
+2.89%
76,460
07/24/2026
10.86
10.99
10.65
10.71
-0.83%
31,192
07/23/2026
10.68
11.05
10.49
10.80
-1.28%
70,902
07/22/2026
11.19
11.47
10.66
10.94
-0.82%
86,738
07/21/2026
10.77
11.37
10.74
11.03
+3.57%
35,283
07/20/2026
10.66
10.82
10.50
10.65
+0.38%
66,068
07/17/2026
10.65
10.82
10.50
10.61
-0.66%
132,809
07/16/2026
10.80
11.37
10.45
10.68
-0.37%
170,125
07/15/2026
11.27
11.51
10.55
10.72
-4.88%
53,268
07/14/2026
11.25
11.72
11.11
11.27
+0.18%
79,170
07/13/2026
11.73
12.10
11.01
11.25
-7.41%
75,756
07/10/2026
12.02
12.42
11.78
12.15
+1.76%
53,418
07/09/2026
10.43
12.87
10.37
11.94
+15.98%
237,441
07/08/2026
10.36
10.55
10.05
10.30
-0.63%
38,542
07/07/2026
11.01
11.19
10.15
10.36
-6.67%
94,290
07/06/2026
11.40
11.68
11.01
11.10
-2.12%
64,054
07/02/2026
12.12
12.12
11.25
11.34
-8.25%
78,440
07/01/2026
11.75
12.70
11.59
12.36
+8.04%
88,197
06/30/2026
10.99
12.40
10.96
11.44
+3.62%
143,020
06/29/2026
11.35
11.35
10.60
11.04
-2.82%
62,774
06/26/2026
10.96
11.54
10.88
11.36
+3.65%
36,548
06/25/2026
11.00
11.25
10.67
10.96
+2.33%
31,370
06/24/2026
11.11
11.31
10.51
10.71
-1.47%
43,770
06/23/2026
10.80
11.06
10.65
10.87
-0.50%
55,819
06/22/2026
11.72
11.73
10.85
10.93
-6.94%
80,388
06/18/2026
11.94
12.25
11.43
11.74
-1.92%
40,104
06/17/2026
12.47
12.59
11.74
11.97
-2.21%
81,900
06/16/2026
10.92
12.85
10.81
12.24
+18.60%
331,781
06/15/2026
9.94
10.64
9.91
10.32
+4.56%
70,614
06/12/2026
10.13
10.38
9.71
9.87
-1.60%
31,952
06/11/2026
9.85
10.23
9.81
10.03
+3.72%
48,779
06/10/2026
9.63
9.98
9.63
9.67
-0.72%
38,324
06/09/2026
10.32
10.61
9.49
9.74
-5.71%
108,877
06/08/2026
10.61
10.71
10.17
10.33
-0.67%
59,959
06/05/2026
11.05
11.29
10.17
10.40
-5.71%
103,157
06/04/2026
11.09
11.38
10.94
11.03
-0.54%
29,117
06/03/2026
11.94
11.95
10.92
11.09
-7.20%
86,132
06/02/2026
12.15
12.50
11.92
11.95
-1.57%
59,589
06/01/2026
11.77
12.59
11.72
12.14
+2.79%
172,786
05/29/2026
11.21
11.99
11.21
11.81
+6.49%
144,873
05/28/2026
11.01
11.48
10.90
11.09
-1.33%
111,046
05/27/2026
10.99
11.25
10.70
11.24
+2.27%
94,771
05/26/2026
11.04
11.20
10.95
10.99
-0.27%
29,120
05/22/2026
10.80
11.25
10.80
11.02
+1.10%
51,468
05/21/2026
10.93
11.00
10.71
10.90
+0.65%
27,280
05/20/2026
10.79
10.90
10.54
10.83
+0.93%
26,253
05/19/2026
10.97
11.02
10.65
10.73
-2.37%
24,146
05/18/2026
10.71
11.30
10.50
10.99
+2.52%
87,491
05/15/2026
10.72
10.99
10.51
10.72
-2.81%
36,560
05/14/2026
12.18
12.18
10.69
11.03
-2.56%
209,996
05/14/2026
$0.51 Earnings
05/13/2026
11.44
11.59
10.71
11.32
-0.70%
115,838
05/12/2026
10.48
11.50
10.34
11.40
+8.16%
111,719
05/11/2026
11.40
11.40
10.54
10.54
-7.71%
90,685
05/08/2026
10.89
11.50
10.70
11.42
+6.23%
68,170
05/07/2026
10.94
11.48
10.47
10.75
+0.47%
98,433
05/06/2026
10.13
11.25
10.04
10.70
+8.30%
251,541
05/05/2026
9.16
10.19
9.09
9.88
+8.45%
230,242
05/04/2026
9.62
9.73
9.10
9.11
-6.42%
52,994
05/01/2026
10.00
10.06
9.47
9.74
-0.76%
37,349
04/30/2026
9.07
10.00
8.83
9.81
+9.00%
106,920
04/29/2026
8.55
9.23
8.23
9.00
+5.76%
127,613
04/28/2026
9.37
9.87
8.50
8.51
-2.85%
389,973
04/28/2026
$0.36 Earnings
04/27/2026
8.88
9.03
8.67
8.76
-2.45%
36,773
04/24/2026
8.66
9.12
8.66
8.98
+0.50%
30,912
04/23/2026
9.04
9.05
8.57
8.94
-2.35%
35,907
04/22/2026
9.20
9.35
9.03
9.15
+1.33%
39,254
04/21/2026
8.93
9.35
8.90
9.03
+0.44%
22,181
04/20/2026
9.07
9.20
8.81
8.99
-2.18%
48,281
04/17/2026
8.88
9.49
8.83
9.19
+4.79%
64,308
04/16/2026
9.00
9.00
8.73
8.77
-1.46%
26,921
04/15/2026
8.79
9.00
8.70
8.90
+2.42%
35,932
04/14/2026
8.68
8.75
8.57
8.69
+2.12%
20,874
04/13/2026
8.29
8.65
8.29
8.51
+0.71%
19,632
04/10/2026
8.43
8.62
8.36
8.45
+1.08%
37,867
04/09/2026
8.27
8.39
8.25
8.36
+1.09%
14,458
04/08/2026
8.49
8.64
8.25
8.27
+0.61%
34,470
04/07/2026
8.04
8.26
8.00
8.22
+0.86%
47,923
04/06/2026
8.24
8.50
8.15
8.15
-1.21%
29,182
04/02/2026
7.57
8.25
7.54
8.25
+5.36%
54,539
04/01/2026
7.79
8.01
7.67
7.83
0.00%
39,379
03/31/2026
7.35
7.94
7.16
7.83
+8.75%
67,335
03/30/2026
7.65
7.70
7.07
7.20
-6.74%
70,632
03/27/2026
8.00
8.18
7.70
7.72
-4.22%
56,663
03/26/2026
8.36
8.44
8.00
8.06
-5.06%
29,452
03/25/2026
8.54
8.58
8.41
8.49
+0.59%
10,613
03/24/2026
8.50
8.63
8.25
8.44
+0.24%
33,042
03/23/2026
8.46
8.50
8.25
8.42
+1.69%
27,982
03/20/2026
8.30
8.70
8.15
8.28
+0.73%
40,535
03/19/2026
8.05
8.25
7.88
8.22
+5.52%
92,865
03/18/2026
7.82
8.03
7.78
7.79
-1.77%
55,157
03/17/2026
7.80
8.08
7.77
7.93
+2.06%
23,237
03/16/2026
8.05
8.08
7.75
7.77
-2.51%
65,688
03/13/2026
7.92
8.09
7.81
7.97
0.00%
54,557
03/12/2026
8.16
8.29
7.92
7.97
-2.33%
59,003