SuperCom Ltd. ( SPCB) - Price History
Monthly price history for SPCB (SuperCom Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.09 | $11.09 |
| May 2026 | $11.81 | $11.81 |
| April 2026 | $9.81 | $9.81 |
| March 2026 | $7.83 | $7.83 |
| February 2026 | $8.47 | $8.47 |
| January 2026 | $9.50 | $9.50 |
| December 2025 | $9.05 | $9.05 |
| November 2025 | $9.27 | $9.27 |
| October 2025 | $10.86 | $10.86 |
| September 2025 | $12.04 | $12.04 |
| August 2025 | $8.92 | $8.92 |
| July 2025 | $8.81 | $8.81 |
| June 2025 | $10.38 | $10.38 |
| May 2025 | $9.26 | $9.26 |
| April 2025 | $5.65 | $5.65 |
| March 2025 | $6.66 | $6.66 |
| February 2025 | $8.93 | $8.93 |
| January 2025 | $11.54 | $11.54 |
| December 2024 | $4.82 | $4.82 |
| November 2024 | $3.66 | $3.66 |
| October 2024 | $3.19 | $3.19 |
| September 2024 | $3.76 | $3.76 |
| August 2024 | $2.69 | $2.69 |
| July 2024 | $4.24 | $0.21 |
| June 2024 | $4 | $0.20 |
| May 2024 | $4.29 | $0.21 |
| April 2024 | $4.43 | $0.22 |
| March 2024 | $3.32 | $0.17 |
| February 2024 | $3.42 | $0.17 |
| January 2024 | $4.57 | $0.23 |
| December 2023 | $7.72 | $0.39 |
| November 2023 | $7 | $0.35 |
| October 2023 | $9.30 | $0.46 |
| September 2023 | $8.38 | $0.42 |
| August 2023 | $9.55 | $0.48 |
| July 2023 | $20.40 | $1.02 |
| June 2023 | $19.92 | $1 |
| May 2023 | $22 | $1.10 |
| April 2023 | $24.70 | $1.24 |
| March 2023 | $28.80 | $1.44 |
| February 2023 | $36 | $1.80 |
| January 2023 | $48 | $2.40 |
| December 2022 | $35.60 | $1.78 |
| November 2022 | $42.40 | $2.12 |
| October 2022 | $50.86 | $0.25 |
| September 2022 | $56.80 | $0.28 |
| August 2022 | $79.62 | $0.40 |
| July 2022 | $59.94 | $0.30 |
| June 2022 | $65.52 | $0.33 |
| May 2022 | $67.98 | $0.34 |
| April 2022 | $84.64 | $0.42 |
| March 2022 | $114.96 | $0.58 |
| February 2022 | $128 | $0.64 |
| January 2022 | $108 | $0.54 |
| December 2021 | $111 | $0.56 |
| November 2021 | $137.58 | $0.69 |
| October 2021 | $180 | $0.90 |
| September 2021 | $199 | $1 |
| August 2021 | $242 | $1.21 |
| July 2021 | $248 | $1.24 |
| June 2021 | $270 | $1.35 |
| May 2021 | $256 | $1.28 |
| April 2021 | $276 | $1.38 |
| March 2021 | $322 | $1.61 |
| February 2021 | $282 | $1.41 |
| January 2021 | $246 | $1.23 |
| December 2020 | $206 | $1.03 |
| November 2020 | $242 | $1.21 |
| October 2020 | $162.80 | $0.81 |
| September 2020 | $152.24 | $0.76 |
| August 2020 | $240 | $1.20 |
| July 2020 | $266 | $1.33 |
| June 2020 | $320 | $1.60 |
| May 2020 | $212 | $1.06 |
| April 2020 | $244 | $1.22 |
| March 2020 | $184 | $0.92 |
| February 2020 | $110.08 | $0.55 |
| January 2020 | $122 | $0.61 |
| December 2019 | $123.98 | $0.62 |
| November 2019 | $144 | $0.72 |
| October 2019 | $132.90 | $0.66 |
| September 2019 | $155.98 | $0.78 |
| August 2019 | $194 | $0.97 |
| July 2019 | $208 | $1.04 |
| June 2019 | $216 | $1.08 |
| May 2019 | $236 | $1.18 |
| April 2019 | $293.92 | $1.47 |
| March 2019 | $284 | $1.42 |
| February 2019 | $332 | $1.66 |
| January 2019 | $348 | $1.74 |
| December 2018 | $276 | $1.38 |
| November 2018 | $306 | $1.53 |
| October 2018 | $328 | $1.64 |
| September 2018 | $358 | $1.79 |
| August 2018 | $386 | $1.93 |
| July 2018 | $356 | $1.78 |
| June 2018 | $468 | $2.34 |
| May 2018 | $402 | $2.01 |
| April 2018 | $484 | $2.42 |
| March 2018 | $546 | $2.73 |
| February 2018 | $566 | $2.83 |
| January 2018 | $688 | $3.44 |
| December 2017 | $782 | $3.91 |
| November 2017 | $826 | $4.13 |
| October 2017 | $776 | $3.88 |
| September 2017 | $700 | $3.50 |
| August 2017 | $626 | $3.13 |
| July 2017 | $696 | $3.48 |
| June 2017 | $638 | $3.19 |
| May 2017 | $556 | $2.78 |
| April 2017 | $534 | $2.67 |
| March 2017 | $572 | $2.86 |
| February 2017 | $590 | $2.95 |
| January 2017 | $702 | $3.51 |
| December 2016 | $678 | $3.39 |
| November 2016 | $640 | $3.20 |
| October 2016 | $536 | $2.68 |
| September 2016 | $686 | $3.43 |
| August 2016 | $658 | $3.29 |
| July 2016 | $648 | $3.24 |
| June 2016 | $760 | $3.80 |
| May 2016 | $762 | $3.81 |
| April 2016 | $818 | $4.09 |
| March 2016 | $796 | $3.98 |
| February 2016 | $928 | $4.64 |
| January 2016 | $1,042 | $5.21 |
| December 2015 | $1,044 | $5.22 |
| November 2015 | $920 | $4.60 |
| October 2015 | $1,582 | $7.91 |
| September 2015 | $1,600 | $8 |
| August 2015 | $1,998 | $9.99 |
| July 2015 | $2,292 | $11.46 |
| June 2015 | $2,536 | $12.68 |
| May 2015 | $2,162 | $10.81 |
| April 2015 | $2,432 | $12.16 |
| March 2015 | $1,678 | $8.39 |
| February 2015 | $1,588 | $7.94 |
| January 2015 | $1,674 | $8.37 |
| December 2014 | $2,042 | $10.21 |
| November 2014 | $2,380 | $11.90 |
| October 2014 | $2,510 | $12.55 |
| September 2014 | $2,470 | $12.35 |
| August 2014 | $2,338 | $11.69 |
| July 2014 | $1,908 | $9.54 |
| June 2014 | $2,054 | $10.27 |
| May 2014 | $1,926 | $9.63 |
| April 2014 | $1,584 | $7.92 |
| March 2014 | $1,274 | $6.37 |
| February 2014 | $1,192 | $5.96 |
| January 2014 | $1,190 | $5.95 |
| December 2013 | $924 | $4.62 |
| November 2013 | $944 | $4.72 |
| October 2013 | $900 | $4.50 |
| September 2013 | $958 | $4.79 |
| August 2013 | $940 | $4.70 |
| July 2013 | $628.99 | $0.74 |
| June 2013 | $441.99 | $0.52 |
| May 2013 | $211.48 | $0.25 |
| April 2013 | $272 | $0.32 |
| March 2013 | $339.99 | $0.40 |
| February 2013 | $85 | $0.10 |
| January 2013 | $92.65 | $0.11 |
| December 2012 | $119 | $0.14 |
| November 2012 | $126.65 | $0.15 |
| October 2012 | $122.40 | $0.14 |
| September 2012 | $119 | $0.14 |
| August 2012 | $136 | $0.16 |
| July 2012 | $170 | $0.20 |
| June 2012 | $127.50 | $0.15 |
| May 2012 | $51 | $0.06 |
| April 2012 | $68 | $0.08 |
| March 2012 | $136 | $0.16 |
| February 2012 | $127.50 | $0.15 |
| January 2012 | $127.50 | $0.15 |
| December 2011 | $74.80 | $0.09 |
| November 2011 | $76.50 | $0.09 |
| October 2011 | $76.50 | $0.09 |
| September 2011 | $102 | $0.12 |
| August 2011 | $43.35 | $0.05 |
| July 2011 | $42.50 | $0.05 |
| June 2011 | $102 | $0.12 |
| May 2011 | $34 | $0.04 |
| April 2011 | $110.50 | $0.13 |
| March 2011 | $55.25 | $0.06 |
| February 2011 | $51 | $0.06 |
| January 2011 | $85 | $0.10 |
| December 2010 | $59.50 | $0.07 |
| November 2010 | $93.50 | $0.11 |
| October 2010 | $119 | $0.14 |
| September 2010 | $85 | $0.10 |
| August 2010 | $85 | $0.10 |
| July 2010 | $102 | $0.12 |
| June 2010 | $136 | $0.16 |
| May 2010 | $153 | $0.18 |
| April 2010 | $178.50 | $0.21 |
| March 2010 | $127.50 | $0.15 |
| February 2010 | $110.50 | $0.13 |
| January 2010 | $170 | $0.20 |
| December 2009 | $170 | $0.20 |
| November 2009 | $255 | $0.30 |
| October 2009 | $297.50 | $0.35 |
| September 2009 | $332.51 | $0.39 |
| August 2009 | $339.99 | $0.40 |
| July 2009 | $315.34 | $0.37 |
| June 2009 | $237.91 | $0.28 |
| May 2009 | $323 | $0.38 |
| April 2009 | $424.99 | $0.50 |
| March 2009 | $331.49 | $0.39 |
| February 2009 | $238.08 | $0.28 |
| January 2009 | $535.41 | $0.63 |
| December 2008 | $509.99 | $0.60 |
| November 2008 | $628.99 | $0.74 |
| October 2008 | $620.49 | $0.73 |
| September 2008 | $1,563.97 | $1.84 |
| August 2008 | $1,699.97 | $2 |
| July 2008 | $1,784.97 | $2.10 |
| June 2008 | $2,524.46 | $2.97 |
| May 2008 | $2,549.96 | $3 |
| April 2008 | $2,872.95 | $3.38 |
| March 2008 | $3,059.95 | $3.60 |
| February 2008 | $2,711.45 | $3.19 |
| January 2008 | $3,569.94 | $4.20 |
| December 2007 | $3,986.43 | $4.69 |
| November 2007 | $4,079.93 | $4.80 |
| October 2007 | $4,190.43 | $4.93 |
| September 2007 | $4,266.93 | $5.02 |
| August 2007 | $4,164.93 | $4.90 |
| July 2007 | $4,164.93 | $4.90 |
| June 2007 | $4,419.92 | $5.20 |
| May 2007 | $4,759.92 | $5.60 |
| April 2007 | $5,099.95 | $1.02 |
| March 2007 | $4,599.96 | $0.92 |
| February 2007 | $3,699.97 | $0.74 |
| January 2007 | $3,599.97 | $0.72 |
| December 2006 | $3,499.97 | $0.70 |
| November 2006 | $3,999.96 | $0.80 |
| October 2006 | $4,249.96 | $0.85 |
| September 2006 | $4,499.96 | $0.90 |
| August 2006 | $3,724.97 | $0.74 |
| July 2006 | $3,249.97 | $0.65 |
| June 2006 | $3,349.97 | $0.67 |
| May 2006 | $3,749.97 | $0.75 |
| April 2006 | $3,999.96 | $0.80 |
| March 2006 | $4,349.96 | $0.87 |
| February 2006 | $3,999.96 | $0.80 |
| January 2006 | $4,649.96 | $0.93 |
| December 2005 | $3,499.97 | $0.70 |
| November 2005 | $3,049.97 | $0.61 |
| October 2005 | $3,499.97 | $0.70 |
| September 2005 | $4,349.96 | $0.87 |
| August 2005 | $4,094.96 | $0.82 |
| July 2005 | $3,649.97 | $0.73 |
| June 2005 | $3,749.97 | $0.75 |
| May 2005 | $3,799.97 | $0.76 |
| April 2005 | $11,199.90 | $2.24 |
| March 2005 | $11,249.90 | $2.25 |
| February 2005 | $11,849.89 | $2.37 |
| January 2005 | $11,499.90 | $2.30 |
| December 2004 | $10,899.90 | $2.18 |
| November 2004 | $12,499.89 | $2.50 |
SPCB
Price: $11.09
52 week price:
Earnings Per Share: 0.75 USD
P/E Ratio: 14.31
Exchange: NCM
Sector: Industrials
Industry: Security & Protection Services
Country: Israel
Volume: 2916
Ebitda: 592000Market Capitalization: 59.3 million