SuperCom Stock Price History
NASDAQ: SPCBTechnologySemiconductorsUSD
9.11+0.25 (+2.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPCB price history at a glance
The price history for SuperCom (SPCB) on this page begins on February 14, 2005, when the stock closed at $12,450.10; it most recently closed at $9.11 on October 5, 2026. The highest price in this record is $13,300.11, reached on February 28, 2005; the latest close is 99.9% below that peak. Across the 20 complete calendar years in the table, SPCB finished higher in 9 and lower in 11. Its best year was 2013 (+819.3%) and its worst was 2008 (-85.6%).
Over roughly 22 years the share price changed -99.9%, a -28.4% compound annual price return (excluding dividends). In the last 12 months alone, SPCB has lost 18.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $13,300.11
- Date of high
- Feb 28, 2005
- Low since 2005
- $2.55
- Date of low
- Sep 2, 2024
- 52-week high
- $12.87
- 52-week low
- $7.07
- Last close
- $9.11
SPCB returns
1 week
-3.19%
1 month
-8.26%
3 months
-25.02%
6 months
+7.81%
Year to date
+0.66%
1 year
-18.52%
3 years
-11.40%
5 years
-95.13%
SPCB price return, excluding dividends.
SPCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.11 | -1.41% |
| 2025 | 9.24 | +2.67% |
| 2024 | 9.00 | +15.38% |
| 2023 | 7.80 | -78.09% |
| 2022 | 35.60 | -68.21% |
| 2021 | 112.00 | -45.63% |
| 2020 | 206.00 | +66.13% |
| 2019 | 124.00 | -58.39% |
| 2018 | 298.00 | -61.89% |
| 2017 | 782.00 | +15.34% |
| 2016 | 678.00 | -35.06% |
| 2015 | 1,044.00 | -48.87% |
| 2014 | 2,042.00 | +86.65% |
| 2013 | 1,094.00 | +819.33% |
| 2012 | 119.00 | +55.56% |
| 2011 | 76.50 | +28.57% |
| 2010 | 59.50 | -65.00% |
| 2009 | 170.00 | -66.67% |
| 2008 | 510.00 | -85.58% |
| 2007 | 3,536.00 | +1.03% |
| 2006 | 3,500.03 | 0.00% |
| 2005* | 3,500.03 | -71.89% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
SPCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.03 | 9.16 | 8.91 | 9.11 | +2.82% | |
| 9.09 | 9.15 | 8.61 | 8.86 | -2.64% | |
| 9.26 | 9.28 | 9.00 | 9.10 | -1.62% | |
| 9.15 | 9.45 | 9.01 | 9.25 | +1.09% | |
| 9.43 | 9.43 | 9.02 | 9.15 | -2.76% | |
| 9.59 | 9.66 | 9.18 | 9.41 | -0.53% | |
| 9.36 | 9.58 | 9.21 | 9.46 | +0.11% | |
| 9.22 | 9.51 | 9.15 | 9.45 | +2.94% | |
| 9.06 | 9.38 | 8.90 | 9.18 | +1.32% | |
| 9.50 | 9.50 | 9.04 | 9.06 | -2.27% | |
| 9.49 | 9.49 | 9.19 | 9.27 | -2.11% | |
| 9.49 | 9.58 | 9.31 | 9.47 | -1.25% | |
| 9.60 | 9.90 | 9.41 | 9.59 | -0.21% | |
| 9.51 | 9.69 | 9.46 | 9.61 | +0.31% | |
| 9.75 | 9.90 | 9.47 | 9.58 | -1.64% | |
| 9.80 | 9.96 | 9.52 | 9.74 | -0.41% | |
| 9.77 | 10.09 | 9.76 | 9.78 | +0.10% | |
| 9.98 | 10.10 | 9.67 | 9.77 | -2.01% | |
| 10.01 | 10.06 | 9.86 | 9.97 | -0.89% | |
| 9.86 | 10.16 | 9.80 | 10.06 | +1.00% | |
| 10.12 | 10.21 | 9.90 | 9.96 | +1.12% | |
| 9.90 | 10.20 | 9.63 | 9.85 | -0.81% | |
| 10.05 | 10.08 | 9.86 | 9.93 | -2.17% | |
| 9.93 | 10.27 | 9.80 | 10.15 | +2.32% | |
| 10.15 | 10.16 | 9.86 | 9.92 | -1.59% | |
| 10.20 | 10.34 | 9.96 | 10.08 | -1.66% | |
| 10.24 | 10.32 | 10.16 | 10.25 | -0.19% | |
| 10.09 | 10.38 | 9.95 | 10.27 | +0.59% | |
| 10.13 | 10.36 | 9.96 | 10.21 | +1.09% | |
| 10.35 | 10.36 | 9.87 | 10.10 | -1.17% | |
| 10.94 | 10.94 | 10.21 | 10.22 | -5.28% | |
| 10.80 | 10.92 | 10.65 | 10.79 | +0.28% | |
| 10.83 | 11.00 | 10.76 | 10.76 | -0.46% | |
| 11.26 | 11.26 | 10.76 | 10.81 | -5.26% | |
| 11.38 | 11.60 | 11.22 | 11.41 | +0.53% | |
| 10.76 | 11.60 | 10.76 | 11.35 | +4.61% | |
| 10.80 | 11.05 | 10.42 | 10.85 | +0.65% | |
| 10.82 | 11.00 | 10.56 | 10.78 | -2.80% | |
| 10.83 | 11.49 | 10.81 | 11.09 | +3.16% | |
| 11.25 | 11.25 | 10.63 | 10.75 | -4.02% | |
| 10.71 | 11.82 | 10.66 | 11.20 | +4.19% | |
| 10.89 | 10.99 | 10.63 | 10.75 | -0.46% | |
| 10.94 | 11.17 | 10.40 | 10.80 | +0.28% | |
| 11.44 | 11.44 | 10.76 | 10.77 | -5.53% | |
| 10.61 | 11.97 | 10.52 | 11.40 | +8.78% | |
| 10.55 | 10.93 | 10.40 | 10.48 | -2.15% | |
| 11.05 | 11.12 | 10.71 | 10.71 | -2.99% | |
| 11.00 | 11.29 | 11.00 | 11.04 | +1.75% | |
| 10.61 | 11.04 | 10.34 | 10.85 | +1.31% | |
| 10.60 | 10.92 | 10.42 | 10.71 | +0.19% | |
| 10.47 | 10.70 | 10.40 | 10.69 | +3.99% | |
| 10.60 | 10.78 | 10.13 | 10.28 | -2.00% | |
| 11.00 | 11.00 | 10.36 | 10.49 | -4.81% | |
| 11.00 | 11.10 | 10.44 | 11.02 | +2.89% | |
| 10.86 | 10.99 | 10.65 | 10.71 | -0.83% | |
| 10.68 | 11.05 | 10.49 | 10.80 | -1.28% | |
| 11.19 | 11.47 | 10.66 | 10.94 | -0.82% | |
| 10.77 | 11.37 | 10.74 | 11.03 | +3.57% | |
| 10.66 | 10.82 | 10.50 | 10.65 | +0.38% | |
| 10.65 | 10.82 | 10.50 | 10.61 | -0.66% | |
| 10.80 | 11.37 | 10.45 | 10.68 | -0.37% | |
| 11.27 | 11.51 | 10.55 | 10.72 | -4.88% | |
| 11.25 | 11.72 | 11.11 | 11.27 | +0.18% | |
| 11.73 | 12.10 | 11.01 | 11.25 | -7.41% | |
| 12.02 | 12.42 | 11.78 | 12.15 | +1.76% | |
| 10.43 | 12.87 | 10.37 | 11.94 | +15.92% | |
| 10.36 | 10.55 | 10.05 | 10.30 | -0.58% | |
| 11.01 | 11.19 | 10.15 | 10.36 | -6.67% | |
| 11.40 | 11.68 | 11.01 | 11.10 | -2.12% | |
| 12.12 | 12.12 | 11.25 | 11.34 | -8.25% | |
| 11.75 | 12.70 | 11.59 | 12.36 | +8.04% | |
| 10.99 | 12.40 | 10.96 | 11.44 | +3.62% | |
| 11.35 | 11.35 | 10.60 | 11.04 | -2.82% | |
| 10.96 | 11.54 | 10.88 | 11.36 | +3.65% | |
| 11.00 | 11.25 | 10.67 | 10.96 | +2.33% | |
| 11.11 | 11.31 | 10.51 | 10.71 | -1.47% | |
| 10.80 | 11.06 | 10.65 | 10.87 | -0.55% | |
| 11.72 | 11.73 | 10.85 | 10.93 | -6.90% | |
| 11.94 | 12.25 | 11.43 | 11.74 | -1.92% | |
| 12.47 | 12.59 | 11.74 | 11.97 | -2.21% | |
| 10.92 | 12.85 | 10.81 | 12.24 | +18.60% | |
| 9.94 | 10.64 | 9.91 | 10.32 | +4.56% | |
| 10.13 | 10.38 | 9.71 | 9.87 | -1.60% | |
| 9.85 | 10.23 | 9.81 | 10.03 | +3.72% | |
| 9.63 | 9.98 | 9.63 | 9.67 | -0.72% | |
| 10.32 | 10.61 | 9.49 | 9.74 | -5.71% | |
| 10.61 | 10.71 | 10.17 | 10.33 | -0.67% | |
| 11.05 | 11.29 | 10.17 | 10.40 | -5.71% | |
| 11.09 | 11.38 | 10.94 | 11.03 | -0.54% | |
| 11.94 | 11.95 | 10.92 | 11.09 | -7.20% | |
| 12.15 | 12.50 | 11.92 | 11.95 | -1.57% | |
| 11.77 | 12.59 | 11.72 | 12.14 | +2.79% | |
| 11.21 | 11.99 | 11.21 | 11.81 | +6.49% | |
| 11.01 | 11.48 | 10.90 | 11.09 | -1.33% | |
| 10.99 | 11.25 | 10.70 | 11.24 | +2.27% | |
| 11.04 | 11.20 | 10.95 | 10.99 | -0.27% | |
| 10.80 | 11.25 | 10.80 | 11.02 | +1.10% | |
| 10.93 | 11.00 | 10.71 | 10.90 | +0.65% | |
| 10.79 | 10.90 | 10.54 | 10.83 | +0.93% | |
| 10.97 | 11.02 | 10.65 | 10.73 | -2.37% | |
| 10.71 | 11.30 | 10.50 | 10.99 | +2.52% | |
| 10.72 | 10.99 | 10.51 | 10.72 | -2.81% | |
| 12.18 | 12.18 | 10.69 | 11.03 | -2.56% | |
| 11.44 | 11.59 | 10.71 | 11.32 | -0.70% | |
| 10.48 | 11.50 | 10.34 | 11.40 | +8.16% | |
| 11.40 | 11.40 | 10.54 | 10.54 | -7.71% | |
| 10.89 | 11.50 | 10.70 | 11.42 | +6.23% | |
| 10.94 | 11.48 | 10.47 | 10.75 | +0.47% | |
| 10.13 | 11.25 | 10.04 | 10.70 | +8.30% | |
| 9.16 | 10.19 | 9.09 | 9.88 | +8.45% | |
| 9.62 | 9.73 | 9.10 | 9.11 | -6.47% | |
| 10.00 | 10.06 | 9.47 | 9.74 | -0.71% | |
| 9.07 | 10.00 | 8.83 | 9.81 | +9.00% | |
| 8.55 | 9.23 | 8.23 | 9.00 | +5.76% | |
| 9.37 | 9.87 | 8.50 | 8.51 | -2.85% | |
| 8.88 | 9.03 | 8.67 | 8.76 | -2.45% | |
| 8.66 | 9.12 | 8.66 | 8.98 | +0.45% | |
| 9.04 | 9.05 | 8.57 | 8.94 | -2.30% | |
| 9.20 | 9.35 | 9.03 | 9.15 | +1.33% | |
| 8.93 | 9.35 | 8.90 | 9.03 | +0.44% | |
| 9.07 | 9.20 | 8.81 | 8.99 | -2.18% | |
| 8.88 | 9.49 | 8.83 | 9.19 | +4.79% | |
| 9.00 | 9.00 | 8.73 | 8.77 | -1.46% | |
| 8.79 | 9.00 | 8.70 | 8.90 | +2.42% | |
| 8.68 | 8.75 | 8.57 | 8.69 | +2.12% | |
| 8.29 | 8.65 | 8.29 | 8.51 | +0.71% | |
| 8.43 | 8.62 | 8.36 | 8.45 | +1.08% | |
| 8.27 | 8.39 | 8.25 | 8.36 | +1.09% | |
| 8.49 | 8.64 | 8.25 | 8.27 | +0.61% | |
| 8.04 | 8.26 | 8.00 | 8.22 | +0.86% | |
| 8.24 | 8.50 | 8.15 | 8.15 | -1.21% | |
| 7.57 | 8.25 | 7.54 | 8.25 | +5.36% | |
| 7.79 | 8.01 | 7.67 | 7.83 | 0.00% | |
| 7.35 | 7.94 | 7.16 | 7.83 | +8.75% | |
| 7.65 | 7.70 | 7.07 | 7.20 | -6.74% | |
| 8.00 | 8.18 | 7.70 | 7.72 | -4.22% | |
| 8.36 | 8.44 | 8.00 | 8.06 | -5.06% | |
| 8.54 | 8.58 | 8.41 | 8.49 | +0.59% | |
| 8.50 | 8.63 | 8.25 | 8.44 | +0.24% | |
| 8.46 | 8.50 | 8.25 | 8.42 | +1.69% | |
| 8.30 | 8.70 | 8.15 | 8.28 | +0.73% | |
| 8.05 | 8.25 | 7.88 | 8.22 | +5.52% | |
| 7.82 | 8.03 | 7.78 | 7.79 | -1.77% | |
| 7.80 | 8.08 | 7.77 | 7.93 | +2.06% | |
| 8.05 | 8.08 | 7.75 | 7.77 | -2.51% | |
| 7.92 | 8.09 | 7.81 | 7.97 | 0.00% | |
| 8.16 | 8.29 | 7.92 | 7.97 | -2.33% | |
| 8.47 | 8.50 | 8.13 | 8.16 | -4.23% | |
| 8.15 | 8.68 | 8.15 | 8.52 | +3.90% | |
| 8.00 | 8.29 | 7.82 | 8.20 | +2.50% | |
| 8.19 | 8.28 | 8.00 | 8.00 | -3.03% | |
| 8.38 | 8.50 | 8.10 | 8.25 | -0.36% | |
| 8.22 | 8.50 | 8.22 | 8.28 | +0.24% | |
| 8.43 | 8.59 | 8.06 | 8.26 | -4.62% | |
| 8.35 | 8.81 | 8.35 | 8.66 | +2.24% | |
| 8.40 | 8.74 | 8.20 | 8.47 | +0.59% | |
| 8.72 | 8.88 | 8.37 | 8.42 | -5.18% | |
| 8.55 | 8.89 | 8.51 | 8.88 | +1.60% | |
| 8.50 | 8.84 | 8.50 | 8.74 | +1.98% | |
| 8.75 | 8.79 | 8.50 | 8.57 | -4.03% | |
| 8.79 | 9.10 | 8.54 | 8.93 | +1.59% | |
| 8.61 | 8.88 | 8.51 | 8.79 | +1.74% | |
| 8.63 | 8.96 | 8.61 | 8.64 | -0.80% | |
| 8.81 | 9.14 | 8.52 | 8.71 | -2.46% | |
| 8.33 | 9.14 | 8.22 | 8.93 | +6.56% | |
| 8.23 | 8.68 | 7.88 | 8.38 | +4.75% | |
| 8.45 | 8.61 | 8.00 | 8.00 | -6.87% | |
| 8.38 | 8.95 | 8.38 | 8.59 | +1.54% | |
| 8.36 | 8.60 | 8.18 | 8.46 | +1.81% | |
| 8.37 | 8.59 | 8.15 | 8.31 | +1.84% | |
| 8.59 | 8.92 | 8.04 | 8.16 | -6.96% | |
| 8.92 | 9.02 | 8.51 | 8.77 | -2.88% | |
| 9.31 | 9.46 | 8.81 | 9.03 | -3.73% | |
| 9.56 | 9.66 | 9.29 | 9.38 | -1.26% | |
| 10.10 | 10.46 | 9.44 | 9.50 | -5.38% | |
| 10.42 | 10.78 | 9.90 | 10.04 | +1.52% | |
| 9.70 | 10.11 | 9.44 | 9.89 | +2.06% | |
| 9.21 | 10.00 | 8.93 | 9.69 | +6.60% | |
| 8.81 | 9.50 | 8.77 | 9.09 | +4.72% | |
| 8.73 | 8.90 | 8.54 | 8.68 | +0.23% | |
| 8.28 | 8.81 | 8.26 | 8.66 | +5.61% | |
| 8.48 | 8.73 | 8.16 | 8.20 | -1.44% | |
| 8.90 | 9.03 | 8.29 | 8.32 | -6.94% | |
| 8.37 | 9.15 | 8.20 | 8.94 | +7.84% | |
| 8.01 | 8.40 | 7.95 | 8.29 | +3.75% | |
| 8.15 | 8.45 | 7.89 | 7.99 | -1.36% | |
| 8.23 | 8.64 | 7.80 | 8.10 | -1.58% | |
| 8.46 | 8.60 | 8.09 | 8.23 | -2.14% | |
| 8.16 | 8.70 | 8.12 | 8.41 | +6.32% | |
| 8.33 | 8.50 | 7.71 | 7.91 | -6.72% | |
| 9.00 | 9.21 | 8.30 | 8.48 | -2.42% | |
| 8.64 | 9.09 | 8.32 | 8.69 | -1.59% | |
| 9.33 | 9.47 | 8.53 | 8.83 | -4.44% | |
| 9.05 | 9.38 | 9.00 | 9.24 | +2.10% | |
| 9.30 | 9.30 | 9.00 | 9.05 | -4.13% | |
| 9.11 | 9.45 | 9.04 | 9.44 | +3.62% | |
| 9.18 | 9.33 | 8.98 | 9.11 | -2.57% | |
| 9.41 | 9.51 | 9.21 | 9.35 | -3.41% | |
| 9.83 | 9.84 | 9.55 | 9.68 | -2.12% | |
| 9.50 | 9.92 | 9.50 | 9.89 | +2.81% | |
| 9.85 | 9.88 | 9.50 | 9.62 | -2.24% | |
| 9.28 | 9.84 | 9.28 | 9.84 | +5.58% | |
| 9.16 | 9.38 | 9.00 | 9.32 | +1.75% | |
| 9.06 | 9.43 | 8.97 | 9.16 | +2.81% | |
| 8.77 | 9.17 | 8.68 | 8.91 | +1.25% | |
| 9.28 | 9.28 | 8.64 | 8.80 | -5.88% | |
| 9.67 | 9.92 | 9.27 | 9.35 | -3.31% | |
| 9.14 | 9.67 | 9.08 | 9.67 | +4.09% | |
| 9.38 | 9.48 | 9.16 | 9.29 | -2.00% | |
| 9.20 | 9.57 | 9.00 | 9.48 | +2.38% | |
| 9.45 | 9.58 | 9.05 | 9.26 | -2.63% | |
| 9.70 | 9.70 | 9.30 | 9.51 | -2.16% | |
| 9.45 | 9.75 | 9.28 | 9.72 | +4.29% | |
| 9.01 | 9.39 | 8.98 | 9.32 | +2.64% | |
| 9.19 | 9.25 | 8.90 | 9.08 | -1.52% | |
| 9.05 | 9.27 | 8.88 | 9.22 | -0.54% | |
| 9.40 | 9.40 | 9.12 | 9.27 | -0.75% | |
| 8.60 | 9.34 | 8.51 | 9.34 | +8.60% | |
| 8.41 | 8.83 | 7.98 | 8.60 | +2.14% | |
| 8.36 | 8.45 | 8.16 | 8.42 | +1.94% | |
| 8.20 | 8.49 | 7.66 | 8.26 | +2.23% | |
| 9.02 | 9.26 | 8.00 | 8.08 | -8.70% | |
| 8.54 | 9.49 | 8.50 | 8.85 | +1.84% | |
| 8.47 | 9.25 | 8.42 | 8.69 | +3.33% | |
| 8.86 | 9.21 | 8.21 | 8.41 | -5.29% | |
| 9.66 | 9.85 | 8.88 | 8.88 | -11.02% | |
| 10.37 | 10.84 | 9.59 | 9.98 | -0.70% | |
| 10.25 | 10.66 | 10.05 | 10.05 | -0.50% | |
| 10.28 | 10.66 | 10.10 | 10.10 | -3.26% | |
| 10.94 | 10.94 | 10.35 | 10.44 | -3.69% | |
| 10.15 | 10.92 | 9.75 | 10.84 | +6.59% | |
| 10.52 | 10.59 | 10.05 | 10.17 | -2.68% | |
| 10.20 | 10.59 | 10.12 | 10.45 | +3.47% | |
| 10.27 | 10.66 | 9.99 | 10.10 | -2.60% | |
| 10.77 | 10.80 | 10.27 | 10.37 | -4.51% | |
| 10.87 | 11.13 | 10.73 | 10.86 | -1.27% | |
| 11.40 | 11.50 | 10.82 | 11.00 | -3.51% | |
| 11.37 | 11.79 | 11.22 | 11.40 | +1.51% | |
| 11.03 | 11.63 | 10.99 | 11.23 | +1.91% | |
| 11.22 | 11.30 | 10.84 | 11.02 | -1.25% | |
| 11.43 | 11.79 | 11.07 | 11.16 | -2.53% | |
| 10.15 | 11.50 | 10.01 | 11.45 | +12.81% | |
| 10.33 | 10.50 | 9.82 | 10.15 | -4.43% | |
| 10.50 | 10.66 | 10.24 | 10.62 | +0.47% | |
| 10.40 | 10.61 | 10.32 | 10.57 | +3.22% | |
| 10.60 | 10.60 | 10.00 | 10.24 | -3.21% | |
| 10.55 | 11.28 | 10.43 | 10.58 | +2.92% | |
| 10.41 | 10.77 | 10.07 | 10.28 | -2.37% | |
| 10.51 | 10.95 | 9.71 | 10.53 | -3.39% | |
| 10.60 | 10.90 | 10.48 | 10.90 | +5.72% | |
| 11.00 | 11.17 | 10.29 | 10.31 | -7.78% | |
| 10.75 | 11.30 | 10.53 | 11.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPCB chart for longer ranges.