Super Micro Computer, Inc. (BVL:SMCI)
Peru · Delayed Price · Currency is PEN · Price in USD 32.45
0.00 (0.00%)
At close: Mar 10, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 9, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 6, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 5, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 4, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 5.32% | 600 |
| Mar 3, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -2.13% | 600 |
| Mar 2, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 27, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 26, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 25, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 24, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 23, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 20, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 19, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 18, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 17, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 16, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 13, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Feb 12, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -6.86% | 461 |
| Feb 11, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 300 |
| Feb 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 17.24% | 2,523 |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 30, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -3.17% | 1,900 |
| Jan 29, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -8.97% | 500 |
| Jan 28, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Jan 27, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Jan 26, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Jan 23, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Jan 22, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.81% | 500 |
| Jan 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,650 |
| Jan 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 16, 2026 | 32.01 | 32.01 | 31.85 | 32.00 | 32.00 | 8.55% | 16,540 |
| Jan 15, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 4.17% | 100 |
| Jan 14, 2026 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | - | 1,300 |
| Jan 13, 2026 | 28.74 | 28.74 | 27.90 | 28.30 | 28.30 | -6.35% | 2,400 |
| Jan 12, 2026 | 30.00 | 30.22 | 30.00 | 30.22 | 30.22 | -0.10% | 2,980 |
| Jan 9, 2026 | 30.45 | 30.60 | 30.25 | 30.25 | 30.25 | 1.00% | 3,200 |
| Jan 8, 2026 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | 1.11% | 1,100 |
| Jan 7, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | - |
| 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 |