Supercom (SPCB) went public on February 17, 2005, when it opened at a split-adjusted price of $12,549.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $8.35 | $8.81 | $7.70 | $7.72 | 952,506 |
February 2026 | $9.56 | $9.66 | $7.88 | $8.47 | 1,009,637 |
January 2026 | $9.05 | $10.78 | $7.71 | $9.50 | 2,627,173 |
December 2025 | $9.05 | $9.92 | $8.64 | $9.05 | 853,258 |
November 2025 | $10.77 | $10.94 | $7.66 | $9.27 | 2,059,431 |
October 2025 | $11.80 | $12.05 | $9.71 | $10.86 | 1,995,972 |
September 2025 | $8.81 | $13.57 | $8.60 | $12.04 | 2,486,092 |
August 2025 | $8.62 | $12.25 | $8.28 | $8.92 | 3,888,875 |
July 2025 | $10.20 | $11.00 | $8.45 | $8.81 | 2,179,575 |
June 2025 | $9.43 | $12.39 | $8.80 | $10.38 | 3,800,379 |
May 2025 | $5.70 | $9.90 | $5.43 | $9.26 | 5,102,071 |
April 2025 | $6.70 | $8.25 | $5.06 | $5.65 | 6,706,764 |
March 2025 | $9.15 | $9.91 | $6.32 | $6.66 | 2,516,261 |
February 2025 | $10.70 | $13.69 | $8.12 | $8.93 | 6,552,217 |
January 2025 | $5.55 | $18.95 | $5.11 | $11.54 | 63,903,189 |
December 2024 | $3.65 | $8.14 | $3.08 | $4.82 | 7,333,317 |
November 2024 | $3.20 | $4.00 | $3.06 | $3.66 | 1,731,115 |
October 2024 | $3.70 | $4.46 | $2.96 | $3.19 | 2,446,123 |
September 2024 | $2.74 | $3.99 | $2.55 | $3.76 | 2,582,018 |
August 2024 | $4.20 | $5.59 | $2.63 | $2.69 | 8,924,242 |
July 2024 | $3.88 | $4.44 | $3.30 | $4.24 | 2,846,814 |
June 2024 | $4.26 | $4.40 | $3.48 | $4.00 | 1,848,564 |
May 2024 | $4.26 | $5.60 | $3.64 | $4.29 | 5,656,939 |
April 2024 | $3.42 | $10.90 | $3.32 | $4.43 | 24,910,947 |
March 2024 | $3.40 | $4.18 | $3.05 | $3.32 | 651,960 |
