Super Micro Computer, Inc. (BVL:SMCI)
Peru
· Delayed Price · Currency is PEN · Price in USD 34.20
+2.20 (6.88%)
At close: Dec 5, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 22, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - | - |
| Oct 21, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - | - |
| Oct 20, 2025 | 55.30 | 55.41 | 55.30 | 55.41 | 55.41 | 1.93% | 918 |
| Oct 17, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - | - |
| Oct 16, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - | - |
| Oct 15, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -6.60% | 136 |
| Oct 14, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Oct 13, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Oct 10, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Oct 9, 2025 | 58.00 | 58.50 | 58.00 | 58.20 | 58.20 | 6.91% | 1,797 |
| Oct 7, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.33% | 100 |
| Oct 6, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 3.93% | 950 |
| Oct 3, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - | - |
| Oct 2, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 3.94% | 3,246 |
| Oct 1, 2025 | 48.16 | 50.23 | 48.16 | 50.23 | 50.23 | 5.08% | 4,735 |
| Sep 30, 2025 | 47.50 | 47.80 | 47.50 | 47.80 | 47.80 | 2.58% | 6,774 |
| Sep 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.97% | 230 |
| Sep 26, 2025 | 45.67 | 45.70 | 45.67 | 45.70 | 45.70 | -0.78% | 460 |
| Sep 25, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -4.44% | 193 |
| Sep 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |