Quantcast

SuperCom, Ltd. Ordinary Shares (Israel) Historical Stock Prices

SPCB 
$1.0801
*  
0.0299
2.69%
Get SPCB Alerts
*Delayed - data as of Jun. 18, 2019 11:03 ET  -  Find a broker to begin trading SPCB now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SPCB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-JUN-2018 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:03 1.09 1.20 1.0801 1.0801 12,154
06/17/2019 1.09 1.2 1.07 1.11 21,576
06/14/2019 1.11 1.11 1.075 1.1 24,908
06/13/2019 1.09 1.2 1.06 1.08 29,174
06/12/2019 1.11 1.12 1.07 1.1 32,030
06/11/2019 1.15 1.21 1.1 1.11 34,238
06/10/2019 1.21 1.21 1.13 1.1499 83,747
06/07/2019 1.17 1.2 1.1 1.2 25,311
06/06/2019 1.11 1.17 1.1 1.1653 21,205
06/05/2019 1.11 1.14 1.08 1.1 40,730
06/04/2019 1.1799 1.18 1.1201 1.13 22,559
06/03/2019 1.22 1.24 1.11 1.17 23,055
05/31/2019 1.21 1.21 1.13 1.18 23,752
05/30/2019 1.2 1.25 1.15 1.22 8,328
05/29/2019 1.21 1.23 1.1501 1.18 48,204
05/28/2019 1.21 1.28 1.13 1.28 242,629
05/24/2019 1.16 1.22 1.14 1.18 13,926
05/23/2019 1.16 1.22 1.1156 1.17 15,321
05/22/2019 1.14 1.22 1.14 1.17 27,695
05/21/2019 1.17 1.2331 1.13 1.13 15,541
05/20/2019 1.2 1.2 1.11 1.18 44,320
05/17/2019 1.12 1.23 1.1198 1.2 67,320
05/16/2019 1.15 1.215 0.9802 1.13 760,012
05/15/2019 1.3 1.34 1.29 1.29 21,602
05/14/2019 1.3 1.37 1.29 1.3 25,156
05/13/2019 1.34 1.3568 1.3 1.31 18,514
05/10/2019 1.3 1.3927 1.3 1.37 36,530
05/09/2019 1.44 1.45 1.31 1.31 7,798
05/08/2019 1.42 1.42 1.3779 1.4 28,995
05/07/2019 1.4 1.4526 1.4 1.4526 25,347
05/06/2019 1.41 1.43 1.39 1.43 25,883
05/03/2019 1.45 1.47 1.42 1.42 7,777
05/02/2019 1.44 1.4801 1.4101 1.43 12,874
05/01/2019 1.4546 1.49 1.44 1.45 19,939
04/30/2019 1.4171 1.49 1.4171 1.4696 12,483
04/29/2019 1.46 1.49 1.439 1.48 18,707
04/26/2019 1.43 1.48 1.4038 1.43 12,591
04/25/2019 1.44 1.45 1.4 1.44 11,339
04/24/2019 1.47 1.48 1.43 1.43 7,226
04/23/2019 1.42 1.48 1.4001 1.48 22,359
04/22/2019 1.46 1.46 1.4108 1.42 16,158
04/18/2019 1.42 1.47 1.39 1.42 20,773
04/17/2019 1.43 1.47 1.39 1.42 12,131
04/16/2019 1.46 1.48 1.4351 1.45 3,877
04/15/2019 1.48 1.48 1.43 1.46 16,811
04/12/2019 1.47 1.48 1.46 1.46 28,443
04/11/2019 1.44 1.4758 1.44 1.47 34,758
04/10/2019 1.35 1.44 1.35 1.44 16,671
04/09/2019 1.37 1.39 1.3 1.34 66,280
04/08/2019 1.41 1.41 1.37 1.38 28,666
04/05/2019 1.4458 1.45 1.3955 1.4 21,037
04/04/2019 1.43 1.46 1.4173 1.42 10,593
04/03/2019 1.43 1.45 1.41 1.41 5,609
04/02/2019 1.46 1.47 1.43 1.44 10,643
04/01/2019 1.43 1.46 1.4171 1.44 8,271
03/29/2019 1.46 1.5 1.41 1.42 16,455
03/28/2019 1.49 1.55 1.39 1.49 123,079
03/27/2019 1.49 1.5 1.4 1.46 29,090
03/26/2019 1.46 1.49 1.36 1.475 51,864
03/25/2019 1.55 1.55 1.42 1.43 74,864
03/22/2019 1.55 1.6 1.52 1.55 20,706
03/21/2019 1.55 1.5716 1.5401 1.55 8,610
03/20/2019 1.538 1.57 1.53 1.56 6,443
03/19/2019 1.6 1.6 1.53 1.53 23,720
03/18/2019 1.6 1.6201 1.59 1.595 44,656
03/15/2019 1.57 1.59 1.56 1.59 13,498
03/14/2019 1.579 1.59 1.52 1.58 24,946
03/13/2019 1.598 1.6 1.53 1.59 21,068
03/12/2019 1.63 1.64 1.59 1.595 27,325
03/11/2019 1.64 1.64 1.61 1.64 34,908
03/08/2019 1.62 1.64 1.61 1.61 33,116
03/07/2019 1.62 1.64 1.6 1.6 49,135
03/06/2019 1.67 1.69 1.62 1.64 40,028
03/05/2019 1.64 1.7 1.64 1.66 24,458
03/04/2019 1.66 1.69 1.64 1.66 32,059
03/01/2019 1.68 1.73 1.67 1.68 66,684
02/28/2019 1.74 1.74 1.66 1.66 25,421
02/27/2019 1.73 1.74 1.6705 1.71 22,721
02/26/2019 1.714 1.74 1.68 1.705 59,112
02/25/2019 1.71 1.75 1.67 1.725 28,779
02/22/2019 1.71 1.74 1.68 1.71 20,858
02/21/2019 1.71 1.75 1.65 1.69 72,963
02/20/2019 1.68 1.71 1.66 1.7 11,423
02/19/2019 1.71 1.74 1.68 1.68 18,075
02/15/2019 1.75 1.76 1.64 1.75 53,106
02/14/2019 1.73 1.75 1.7085 1.75 14,716
02/13/2019 1.702 1.73 1.65 1.73 30,393
02/12/2019 1.7 1.72 1.68 1.71 7,853
02/11/2019 1.68 1.73 1.6784 1.69 17,966
02/08/2019 1.69 1.71 1.67 1.69 15,727
02/07/2019 1.69 1.7 1.67 1.7 26,722
02/06/2019 1.7 1.72 1.65 1.72 18,992
02/05/2019 1.68 1.72 1.6501 1.71 15,900
02/04/2019 1.74 1.76 1.67 1.73 37,248
02/01/2019 1.74 1.75 1.68 1.74 21,701
01/31/2019 1.72 1.74 1.671 1.74 14,347
01/30/2019 1.75 1.75 1.6829 1.73 38,631
01/29/2019 1.75 1.7515 1.73 1.75 14,612
01/28/2019 1.75 1.76 1.73 1.75 24,310
01/25/2019 1.65 1.75 1.65 1.75 68,584
01/24/2019 1.56 1.66 1.5351 1.63 52,860
01/23/2019 1.57 1.6 1.52 1.56 38,764
01/22/2019 1.59 1.59 1.46 1.58 25,787
01/18/2019 1.55 1.58 1.55 1.58 42,860
01/17/2019 1.54 1.55 1.51 1.55 19,081
01/16/2019 1.49 1.54 1.49 1.54 3,782
01/15/2019 1.49 1.53 1.48 1.51 14,174
01/14/2019 1.49 1.5 1.4774 1.48 7,815
01/11/2019 1.49 1.52 1.4656 1.49 35,064
01/10/2019 1.47 1.54 1.46 1.52 35,061
01/09/2019 1.53 1.53 1.4 1.5 45,691
01/08/2019 1.5 1.56 1.5 1.52 13,028
01/07/2019 1.49 1.58 1.48 1.49 39,367
01/04/2019 1.47 1.54 1.36 1.49 149,769
01/03/2019 1.43 1.47 1.42 1.43 33,068
01/02/2019 1.37 1.46 1.37 1.46 38,130
12/31/2018 1.34 1.43 1.33 1.38 129,816
12/28/2018 1.34 1.35 1.3025 1.35 67,554
12/27/2018 1.3 1.35 1.2926 1.3315 47,726
12/26/2018 1.3 1.38 1.27 1.32 130,144
12/24/2018 1.31 1.35 1.22 1.35 173,680
12/21/2018 1.31 1.35 1.2466 1.31 165,449
12/20/2018 1.32 1.35 1.3 1.32 63,988
12/19/2018 1.31 1.34 1.299 1.32 133,844
12/18/2018 1.337 1.36 1.3 1.33 110,718
12/17/2018 1.37 1.37 1.31 1.36 147,467
12/14/2018 1.38 1.41 1.36 1.365 53,423
12/13/2018 1.4646 1.47 1.3745 1.4 33,074
12/12/2018 1.441 1.49 1.44 1.455 54,275
12/11/2018 1.49 1.49 1.38 1.48 52,105
12/10/2018 1.51 1.51 1.43 1.47 37,799
12/07/2018 1.49 1.5 1.435 1.5 27,057
12/06/2018 1.48 1.5 1.43 1.49 40,485
12/04/2018 1.52 1.54 1.45 1.49 64,282
12/03/2018 1.54 1.55 1.45 1.53 46,521
11/30/2018 1.4 1.54 1.4 1.53 147,756
11/29/2018 1.37 1.42 1.35 1.38 262,575
11/28/2018 1.34 1.38 1.33 1.36 86,522
11/27/2018 1.35 1.45 1.31 1.34 426,284
11/26/2018 1.36 1.37 1.3101 1.35 235,423
11/23/2018 1.37 1.4 1.31 1.36 43,912
11/21/2018 1.37 1.4 1.32 1.34 170,508
11/20/2018 1.34 1.3982 1.25 1.36 391,718
11/19/2018 1.35 1.4 1.31 1.34 37,964
11/16/2018 1.3 1.45 1.3 1.34 101,355
11/15/2018 1.35 1.385 1.3073 1.34 259,534
11/14/2018 1.63 1.652 1.33 1.37 667,330
11/13/2018 1.62 1.76 1.62 1.66 191,224
11/12/2018 1.68 1.68 1.63 1.64 51,505
11/09/2018 1.65 1.7 1.6399 1.7 21,236
11/08/2018 1.68 1.68 1.6531 1.67 12,436
11/07/2018 1.68 1.7 1.66 1.67 66,774
11/06/2018 1.69 1.74 1.6301 1.69 33,236
11/05/2018 1.67 1.72 1.67 1.68 118,295
11/02/2018 1.68 1.73 1.65 1.68 16,257
11/01/2018 1.66 1.7 1.66 1.7 29,970
10/31/2018 1.67 1.67 1.64 1.64 38,010
10/30/2018 1.66 1.67 1.66 1.66 42,978
10/29/2018 1.7 1.73 1.6497 1.66 66,307
10/26/2018 1.66 1.7 1.6244 1.68 21,369
10/25/2018 1.67 1.7 1.66 1.66 29,350
10/24/2018 1.68 1.7 1.67 1.68 6,646
10/23/2018 1.69 1.7 1.66 1.6829 58,794
10/22/2018 1.73 1.73 1.68 1.68 20,561
10/19/2018 1.74 1.74 1.65 1.74 48,956
10/18/2018 1.64 1.75 1.6 1.7 82,142
10/17/2018 1.62 1.68 1.6 1.65 10,566
10/16/2018 1.63 1.64 1.5901 1.62 8,970
10/15/2018 1.57 1.64 1.54 1.64 26,479
10/12/2018 1.6 1.63 1.56 1.56 94,076
10/11/2018 1.64 1.642 1.6 1.6 74,200
10/10/2018 1.71 1.74 1.59 1.68 107,486
10/09/2018 1.72 1.75 1.72 1.72 25,957
10/08/2018 1.78 1.78 1.72 1.74 26,863
10/05/2018 1.77 1.78 1.76 1.76 29,569
10/04/2018 1.76 1.78 1.76 1.77 15,544
10/03/2018 1.79 1.79 1.76 1.76 77,078
10/02/2018 1.8 1.82 1.78 1.805 36,140
10/01/2018 1.8 1.83 1.78 1.79 70,703
09/28/2018 1.791 1.8 1.78 1.79 20,462
09/27/2018 1.8 1.8 1.775 1.795 14,306
09/26/2018 1.82 1.82 1.8 1.805 15,494
09/25/2018 1.87 1.87 1.77 1.83 32,094
09/24/2018 1.81 1.81 1.76 1.795 51,037
09/21/2018 1.8 1.83 1.76 1.77 88,991
09/20/2018 1.81 1.84 1.8002 1.81 12,436
09/19/2018 1.84 1.84 1.7901 1.8021 33,339
09/18/2018 1.83 1.87 1.79 1.84 39,828
09/17/2018 1.8 1.8002 1.77 1.8 32,694
09/14/2018 1.77 1.79 1.74 1.77 56,940
09/13/2018 1.79 1.8111 1.74 1.78 47,162
09/12/2018 1.8 1.8206 1.78 1.81 32,280
09/11/2018 1.83 1.84 1.8 1.8198 55,413
09/10/2018 1.88 1.88 1.81 1.84 57,483
09/07/2018 1.85 1.93 1.82 1.87 57,051
09/06/2018 1.89 1.9326 1.85 1.85 21,363
09/05/2018 1.89 1.906 1.8601 1.89 31,504
09/04/2018 1.94 2 1.84 1.96 70,801
08/31/2018 1.89 1.94 1.85 1.93 53,123
08/30/2018 1.91 1.93 1.84 1.89 68,218
08/29/2018 1.93 1.9994 1.91 1.93 41,099
08/28/2018 1.95 1.95 1.91 1.91 59,551
08/27/2018 2.04 2.04 1.94 1.97 88,701
08/24/2018 2.04 2.05 2 2.02 111,545
08/23/2018 2.1 2.1 2 2.02 165,664
08/22/2018 2.04 2.1 1.9916 2.08 80,086
08/21/2018 1.99 2.07 1.9861 2.022 70,449
08/20/2018 2.02 2.02 1.9515 2 103,306
08/17/2018 1.94 1.99 1.82 1.98 164,641
08/16/2018 1.82 2.01 1.82 1.87 428,244
08/15/2018 1.77 1.78 1.69 1.7 149,047
08/14/2018 1.82 1.86 1.75 1.78 119,214
08/13/2018 1.95 1.95 1.75 1.79 318,819
08/10/2018 1.9 1.93 1.8271 1.92 143,672
08/09/2018 1.76 1.92 1.7301 1.87 204,394
08/08/2018 1.7 1.7832 1.7 1.75 143,859
08/07/2018 1.72 1.73 1.69 1.6932 138,352
08/06/2018 1.71 1.75 1.69 1.72 164,990
08/03/2018 1.71 1.7256 1.67 1.7 57,106
08/02/2018 1.69 1.74 1.68 1.72 96,999
08/01/2018 1.77 1.7735 1.67 1.7 70,967
07/31/2018 1.71 1.78 1.661 1.78 96,313
07/30/2018 1.79 1.79 1.65 1.74 350,676
07/27/2018 1.83 1.845 1.7414 1.78 93,960
07/26/2018 1.8 1.86 1.7101 1.81 299,116
07/25/2018 1.9 1.95 1.79 1.79 159,674
07/24/2018 2 2.0399 1.85 1.89 301,755
07/23/2018 1.87 2.03 1.86 1.95 461,543
07/20/2018 1.88 1.9 1.751 1.78 223,559
07/19/2018 1.72 1.85 1.72 1.84 101,153
07/18/2018 1.83 1.88 1.6689 1.71 350,872
07/17/2018 1.97 1.9785 1.84 1.84 264,417
07/16/2018 2.34 2.45 1.861 1.94 1,537,952
07/13/2018 1.91 2.15 1.91 2.14 457,930
07/12/2018 1.89 1.93 1.82 1.9 175,230
07/11/2018 1.92 1.9408 1.84 1.86 129,319
07/10/2018 1.96 1.9618 1.84 1.91 133,774
07/09/2018 2.05 2.0514 1.89 1.95 236,215
07/06/2018 2.1 2.1437 1.93 2.01 322,231
07/05/2018 2 2.13 1.9301 2.09 352,424
07/03/2018 2 2 1.86 1.97 196,274
07/02/2018 2.33 2.35 1.92 1.97 1,577,234
06/29/2018 1.75 2.47 1.72 2.34 5,270,918
06/28/2018 1.69 1.71 1.5343 1.545 128,537
06/27/2018 1.7 1.76 1.66 1.68 37,156
06/26/2018 1.731 1.79 1.67 1.72 187,545
06/25/2018 1.73 1.75 1.7156 1.75 60,345
06/22/2018 1.74 1.789 1.71 1.74 90,083
06/21/2018 1.74 1.75 1.72 1.73 32,736
06/20/2018 1.81 1.81 1.71 1.71 61,634
06/19/2018 1.82 1.82 1.7145 1.77 27,303
06/18/2018 1.8 1.8 1.76 1.79 78,132
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio