Super Micro Computer, Inc. (BVL:SMCIUS)
Peru
· Delayed Price · Currency is PEN · Price in USD 27.90
-0.60 (-2.11%)
At close: Apr 27, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.11% | 22,311 |
| Apr 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 23, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 22, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 20, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 17, 2026 | 28.35 | 28.50 | 28.35 | 28.50 | 28.50 | 4.63% | 1,045 |
| Apr 16, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - | - |
| Apr 15, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - | - |
| Apr 14, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 10.24% | 700 |
| Apr 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | - |
| Apr 10, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 17.67% | 140 |
| Apr 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -11.76% | 1,000 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Mar 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 8.87% | 1,000 |
| Mar 24, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | - |
| Mar 23, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 3.36% | 150 |
| Mar 20, 2026 | 23.00 | 23.00 | 21.15 | 21.15 | 21.15 | -34.82% | 1,340 |
| Mar 19, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 18, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 17, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 16, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 13, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 12, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Mar 11, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| 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 |
| 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 | - | - |