Super Micro Computer, Inc. (BVL:SMCI)
Peru · Delayed Price · Currency is PEN · Price in USD 30.60
-0.50 (-1.61%)
At close: Dec 26, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -2.08% | 600 |
| Jan 5, 2026 | 30.90 | 30.90 | 30.25 | 30.25 | 30.25 | -3.04% | 1,300 |
| Jan 2, 2026 | 31.38 | 31.38 | 31.20 | 31.20 | 31.20 | 4.00% | 1,750 |
| Dec 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 30, 2025 | 30.15 | 30.15 | 30.00 | 30.00 | 30.00 | -1.64% | 1,000 |
| Dec 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | 500 |
| Dec 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.61% | 1,000 |
| Dec 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Dec 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Dec 22, 2025 | 31.30 | 31.32 | 31.10 | 31.10 | 31.10 | 3.70% | 2,000 |
| Dec 19, 2025 | 30.20 | 30.20 | 29.99 | 29.99 | 29.99 | 1.35% | 1,500 |
| Dec 18, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.57% | 100 |
| Dec 17, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -11.09% | 630 |
| Dec 16, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Dec 15, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Dec 12, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - | - |
| Dec 11, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.12% | 300 |
| Dec 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Dec 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.88% | 176 |
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 20, 2025 | 32.23 | 32.23 | 32.00 | 32.00 | 32.00 | -7.78% | 1,100 |
| Nov 19, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Nov 18, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 40 |
| Nov 17, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.14% | 100 |
| Nov 14, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Nov 13, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -13.05% | 1,000 |
| Nov 12, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | - |
| Nov 11, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - | - |
| Nov 10, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 3.22% | 409 |
| Nov 7, 2025 | 39.14 | 39.14 | 39.11 | 39.11 | 39.11 | -6.05% | 670 |
| Nov 6, 2025 | 42.30 | 42.30 | 41.63 | 41.63 | 41.63 | -21.26% | 1,494 |
| Nov 5, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | - |
| Nov 4, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | - |
| Nov 3, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | - |
| Oct 31, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | - |
| Oct 30, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - | - |
| Oct 29, 2025 | 53.58 | 53.58 | 52.87 | 52.87 | 52.87 | 0.27% | 284 |
| Oct 28, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 8.72% | 105 |
| Oct 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Oct 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -12.47% | 409 |
| Oct 23, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - | - |