Supercom (SPCB) went public on February 17, 2005, when it opened at a split-adjusted price of $12,550.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $3.20 | $4.00 | $3.06 | $3.48 | 1,658,414 |
October 2024 | $3.70 | $4.46 | $2.96 | $3.19 | 2,444,624 |
September 2024 | $2.74 | $3.99 | $2.55 | $3.76 | 2,581,000 |
August 2024 | $4.20 | $5.60 | $2.63 | $2.69 | 8,923,750 |
July 2024 | $3.80 | $4.40 | $3.40 | $4.20 | 2,846,610 |
June 2024 | $4.20 | $4.40 | $3.40 | $4.00 | 1,848,560 |
May 2024 | $4.20 | $5.60 | $3.60 | $4.20 | 5,656,940 |
April 2024 | $3.40 | $11.00 | $3.40 | $4.40 | 24,910,955 |
March 2024 | $3.40 | $4.20 | $3.00 | $3.40 | 651,955 |
February 2024 | $4.60 | $5.60 | $3.20 | $3.40 | 4,979,320 |
January 2024 | $7.80 | $7.80 | $4.20 | $4.60 | 269,750 |
December 2023 | $7.60 | $8.60 | $7.00 | $7.80 | 310,080 |
November 2023 | $8.80 | $12.60 | $6.80 | $7.00 | 2,156,675 |
October 2023 | $8.20 | $22.60 | $6.80 | $9.40 | 14,450,455 |
September 2023 | $9.80 | $11.40 | $7.00 | $8.40 | 124,075 |
August 2023 | $18.20 | $19.40 | $8.80 | $9.60 | 242,535 |
July 2023 | $20.00 | $23.80 | $15.00 | $20.40 | 500,550 |
June 2023 | $21.40 | $25.40 | $18.80 | $20.00 | 74,775 |
May 2023 | $24.20 | $25.60 | $20.20 | $22.00 | 49,450 |
April 2023 | $28.20 | $30.80 | $23.20 | $24.80 | 55,260 |
March 2023 | $37.00 | $38.80 | $26.20 | $28.80 | 95,750 |
February 2023 | $47.40 | $54.00 | $35.60 | $36.00 | 49,550 |
January 2023 | $35.60 | $48.00 | $35.20 | $48.00 | 41,860 |
December 2022 | $42.60 | $45.20 | $34.20 | $35.60 | 50,885 |
November 2022 | $50.00 | $50.00 | $34.40 | $42.40 | 104,810 |
