Free Trial

SuperCom (SPCB) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free SPCB Stock Alerts
$0.21
+0.01 (+4.93%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

SuperCom Stock Price Performance

5 Day
Performance
+10.20%
1 Month
Performance
-11.33%
3 Month
Performance
+15.03%
6 Month
Performance
-43.49%
Year-To-Date
Performance
-44.90%
1 Year
Performance
-81.50%
Receive SPCB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SuperCom and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."
And these will be the biggest winners

SPCB Stock Chart for Sunday, May, 19, 2024

SPCB Chart by TradingView

SuperCom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.21$0.21
+2.85%		$0.24$0.2011.24 million shs$2.83 million
05/16/2024$0.20$0.21
+2.73%		$0.23$0.209.97 million shs$2.75 million
05/15/2024$0.22$0.20
-6.76%		$0.28$0.2033.39 million shs$2.68 million
05/14/2024$0.19$0.22
+11.86%		$0.22$0.194.09 million shs$2.87 million
05/13/2024$0.20$0.19
-1.28%		$0.20$0.182.07 million shs$2.57 million
05/10/2024$0.20$0.20
-1.95%		$0.20$0.19837,240 shs$2.60 million
05/09/2024$0.19$0.20
+5.00%		$0.20$0.191.48 million shs$2.65 million
05/08/2024$0.21$0.19
-7.81%		$0.20$0.191.87 million shs$2.53 million
05/07/2024$0.22$0.21
-4.14%		$0.21$0.202.62 million shs$2.74 million
05/06/2024$0.21$0.22
+0.28%		$0.22$0.204.94 million shs$2.86 million
05/03/2024$0.21$0.21
+3.68%		$0.22$0.212.74 million shs$2.85 million
05/02/2024$0.21$0.21
-0.34%		$0.22$0.212.03 million shs$2.75 million
05/01/2024$0.22$0.21
-6.32%		$0.22$0.203.70 million shs$2.76 million
04/30/2024$0.24$0.22
-7.32%		$0.23$0.223.85 million shs$2.94 million
04/29/2024$0.24$0.24
-0.38%		$0.24$0.225.45 million shs$3.18 million
04/26/2024$0.25$0.24
-4.80%		$0.26$0.246.73 million shs$1.44 million
04/25/2024$0.22$0.25
+12.70%		$0.29$0.2552.44 million shs$1.52 million
04/24/2024$0.24$0.22
-6.83%		$0.24$0.224.59 million shs$1.34 million
04/23/2024$0.29$0.24
-17.16%		$0.27$0.238.84 million shs$1.44 million
04/22/2024$0.22$0.29
+31.68%		$0.34$0.2670.46 million shs$1.74 million
04/19/2024$0.24$0.22
-8.33%		$0.29$0.2213.76 million shs$1.32 million
04/18/2024$0.36$0.24
-33.31%		$0.32$0.248.49 million shs$1.44 million
04/17/2024$0.37$0.36
-3.49%		$0.39$0.3211.25 million shs$2.16 million
04/16/2024$0.40$0.37
-6.87%		$0.48$0.3433.50 million shs$2.24 million
04/15/2024$0.28$0.40
+45.07%		$0.55$0.33127.12 million shs$2.41 million
04/12/2024$0.23$0.28
+17.75%		$0.30$0.2517.68 million shs$1.66 million
04/11/2024$0.24$0.23
-2.33%		$0.25$0.224.16 million shs$1.41 million
04/10/2024$0.22$0.24
+7.29%		$0.25$0.1911.99 million shs$1.44 million
04/09/2024$0.22$0.22
+0.58%		$0.22$0.193.98 million shs$1.34 million
04/08/2024$0.29$0.22
-22.78%		$0.25$0.2110.58 million shs$1.34 million
04/05/2024$0.21$0.29
+37.14%		$0.35$0.2487.36 million shs$1.73 million
04/04/2024$0.18$0.21
+19.45%		$0.24$0.177.92 million shs$1.26 million
04/03/2024$0.17$0.18
+0.86%		$0.18$0.17309,114 shs$1.06 million
04/02/2024$0.17$0.17
+3.14%		$0.18$0.17439,135 shs$1.05 million
04/01/2024$0.17$0.17
+1.81%		$0.18$0.17268,090 shs$1.02 million
03/29/2024$0.17$0.17$0.19$0.17679,417 shs$998,000.00
03/28/2024$0.18$0.17
-6.74%		$0.19$0.17673,023 shs$998,000.00
03/27/2024$0.19$0.18
-4.04%		$0.21$0.181.59 million shs$1.07 million
03/26/2024$0.20$0.19
-6.08%		$0.20$0.171.32 million shs$1.12 million
03/25/2024$0.17$0.20
+17.00%		$0.20$0.172.26 million shs$1.19 million
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
03/22/2024$0.17$0.17
-0.76%		$0.17$0.16265,968 shs$1.01 million
03/21/2024$0.17$0.17
-1.39%		$0.17$0.17261,238 shs$1.02 million
03/20/2024$0.17$0.17
+4.55%		$0.17$0.17585,063 shs$1.04 million
03/19/2024$0.16$0.17
+1.41%		$0.17$0.16217,031 shs$992,000.00
03/18/2024$0.16$0.16
-0.79%		$0.17$0.16363,150 shs$978,000.00
03/15/2024$0.16$0.16
+0.31%		$0.17$0.16215,331 shs$986,000.00
03/14/2024$0.17$0.16
-1.09%		$0.17$0.16587,316 shs$983,000.00
03/13/2024$0.17$0.17
-1.61%		$0.17$0.16165,887 shs$993,000.00
03/12/2024$0.17$0.17
-1.18%		$0.18$0.16538,568 shs$1.01 million
03/11/2024$0.17$0.17$0.17$0.16415,975 shs$1.02 million
03/08/2024$0.17$0.17
+3.03%		$0.17$0.15689,298 shs$1.02 million
03/07/2024$0.16$0.17
+1.60%		$0.17$0.16411,063 shs$992,000.00
03/06/2024$0.17$0.16
-2.23%		$0.17$0.16419,754 shs$976,000.00
03/05/2024$0.17$0.17
-4.32%		$0.17$0.17740,855 shs$998,000.00
03/04/2024$0.17$0.17
+1.52%		$0.17$0.17470,998 shs$1.04 million
03/01/2024$0.17$0.17
-0.06%		$0.18$0.17501,787 shs$1.03 million
02/29/2024$0.18$0.17
-2.23%		$0.18$0.17460,494 shs$1.03 million
02/28/2024$0.17$0.18
+0.86%		$0.18$0.17475,747 shs$1.05 million
02/27/2024$0.18$0.17
-0.86%		$0.18$0.17359,418 shs$1.04 million
02/26/2024$0.18$0.18
-1.85%		$0.18$0.16569,666 shs$1.05 million
02/23/2024$0.18$0.18
+0.73%		$0.18$0.17805,109 shs$1.07 million
02/22/2024$0.18$0.18
-2.75%		$0.18$0.17405,862 shs$1.06 million
02/21/2024$0.18$0.18
-0.76%		$0.19$0.171.06 million shs$1.09 million
02/20/2024$0.19$0.18
-0.86%		$0.19$0.181.05 million shs$1.10 million
02/19/2024$0.19$0.19$0.19$0.171.36 million shs$1.11 million

Related Companies:
This page (NASDAQ:SPCB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry