SPCB
SuperCom (SPCB)
NASDAQ
$9.96-$0.005 (-0.05%)
Price as of Sep 11, 2026 7:53 PM EDT
  • $162.0M
    Market Cap
  • -4.60%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -7.78%
    Low Price$9.85
    High Price$11.41
  • 3 Months
    -0.70%
    Low Price$9.85
    High Price$12.36
  • 1 Year
    -4.60%
    Low Price$7.20
    High Price$13.18
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
10.12
10.21
9.90
9.96
+1.12%
27,386
09/10/2026
9.90
10.20
9.63
9.85
-0.81%
87,847
09/09/2026
10.05
10.08
9.86
9.93
-2.17%
21,473
09/08/2026
9.93
10.27
9.80
10.15
+2.32%
88,345
09/04/2026
10.15
10.16
9.86
9.92
-1.59%
61,524
09/03/2026
10.20
10.34
9.96
10.08
-1.66%
68,713
09/02/2026
10.24
10.32
10.16
10.25
-0.19%
41,283
09/01/2026
10.09
10.38
9.95
10.27
+0.59%
159,057
08/31/2026
10.13
10.36
9.96
10.21
+1.09%
63,434
08/28/2026
10.35
10.36
9.87
10.10
-1.17%
150,419
08/27/2026
10.94
10.94
10.21
10.22
-5.28%
277,234
08/26/2026
10.80
10.92
10.65
10.79
+0.28%
67,604
08/25/2026
10.83
11.00
10.76
10.76
-0.46%
51,640
08/24/2026
11.26
11.26
10.76
10.81
-5.26%
70,496
08/21/2026
11.38
11.60
11.22
11.41
+0.53%
86,086
08/20/2026
10.76
11.60
10.76
11.35
+4.66%
158,851
08/19/2026
10.80
11.05
10.42
10.85
+0.60%
103,023
08/18/2026
10.82
11.00
10.56
10.78
-2.80%
83,805
08/17/2026
10.83
11.49
10.81
11.09
+3.16%
170,259
08/14/2026
11.25
11.25
10.63
10.75
-4.02%
77,337
08/13/2026
10.71
11.82
10.66
11.20
+4.19%
206,798
08/13/2026
$0.52 Earnings
08/12/2026
10.89
10.99
10.63
10.75
-0.46%
68,506
08/11/2026
10.94
11.17
10.40
10.80
+0.28%
133,746
08/10/2026
11.44
11.44
10.76
10.77
-5.53%
56,106
08/07/2026
10.61
11.97
10.52
11.40
+8.78%
304,353
08/06/2026
10.55
10.93
10.40
10.48
-2.15%
40,082
08/05/2026
11.05
11.12
10.71
10.71
-2.99%
23,057
08/04/2026
11.00
11.29
11.00
11.04
+1.75%
45,539
08/03/2026
10.61
11.04
10.34
10.85
+1.31%
85,357
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