Super Micro Computer, Inc. (BVL:SMCIUS)
Peru · Delayed Price · Currency is PEN · Price in USD 40.40
-1.38 (-3.30%)
At close: Sep 30, 2026
BVL:SMCIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -1.46% | - |
| Sep 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.31% | 33 |
| Sep 24, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - | - |
| Sep 23, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.84% | 40 |
| Sep 22, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.84% | 330 |
| Sep 21, 2026 | 41.00 | 41.00 | 40.75 | 40.75 | 40.75 | 4.49% | 2,750 |
| Sep 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 17, 2026 | 38.98 | 39.00 | 38.98 | 39.00 | 39.00 | 7.73% | 158 |
| Sep 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Sep 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.82% | 1,000 |
| Sep 14, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -9.88% | 30 |
| Sep 11, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 9, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Sep 8, 2026 | 40.75 | 40.85 | 40.35 | 40.50 | 40.50 | 1.89% | 923 |
| Sep 7, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | - |
| Sep 4, 2026 | 39.50 | 39.75 | 39.50 | 39.75 | 39.75 | 4.61% | 1,056 |
| Sep 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.93% | 50 |
| Sep 2, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Sep 1, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -1.11% | - |
| Aug 31, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Aug 28, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Aug 27, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Aug 26, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 7.19% | 100 |
| Aug 25, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.65% | - |
| Aug 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | 150 |
| Aug 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.96% | 100 |
| Aug 18, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -4.99% | - |
| Aug 17, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | - |
| Aug 14, 2026 | 40.00 | 40.29 | 40.00 | 40.29 | 40.29 | 7.01% | 1,000 |
| Aug 13, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | - |
| Aug 12, 2026 | 36.01 | 37.65 | 36.00 | 37.65 | 37.65 | 19.68% | 106,550 |
| Aug 11, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -3.50% | - |
| Aug 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.79% | 59 |
| Aug 7, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - | - |
| Aug 5, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - | - |
| Aug 4, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 5.37% | 1,000 |
| Aug 3, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Jul 31, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Jul 30, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -3.68% | - |
| Jul 27, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Jul 24, 2026 | 30.00 | 30.95 | 30.00 | 30.95 | 30.95 | 1.81% | 2,350 |
| Jul 22, 2026 | 28.85 | 30.40 | 28.85 | 30.40 | 30.40 | 19.22% | 16,800 |
| Jul 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 6.61% | 700 |
| Jul 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -4.47% | 500 |
| Jul 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jul 16, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -9.47% | 500 |