SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
4.920
+0.480 (10.81%)
At close: Mar 9, 2026, 4:00 PM EDT
4.680
-0.240 (-4.88%)
After-hours: Mar 9, 2026, 4:10 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.40 | 4.66 | 4.20 | 4.64 | - | 4.50% | 42,056 |
| Mar 6, 2026 | 4.83 | 4.92 | 4.44 | 4.44 | 4.44 | -9.94% | 78,180 |
| Mar 5, 2026 | 4.55 | 4.98 | 4.55 | 4.93 | 4.93 | 6.94% | 36,634 |
| Mar 4, 2026 | 4.77 | 4.79 | 4.44 | 4.61 | 4.61 | -3.96% | 39,309 |
| Mar 3, 2026 | 4.59 | 4.81 | 4.33 | 4.80 | 4.80 | 6.67% | 43,307 |
| Mar 2, 2026 | 4.61 | 4.84 | 4.50 | 4.50 | 4.50 | -5.46% | 33,778 |
| Feb 27, 2026 | 4.54 | 4.84 | 4.42 | 4.76 | 4.76 | 0.21% | 43,433 |
| Feb 26, 2026 | 5.00 | 5.10 | 4.51 | 4.75 | 4.75 | -5.94% | 114,701 |
| Feb 25, 2026 | 5.00 | 5.26 | 4.85 | 5.05 | 5.05 | 1.41% | 58,886 |
| Feb 24, 2026 | 4.79 | 5.10 | 4.73 | 4.98 | 4.98 | 2.89% | 43,429 |
| Feb 23, 2026 | 4.67 | 5.01 | 4.54 | 4.84 | 4.84 | 0.21% | 65,500 |
| Feb 20, 2026 | 4.52 | 5.00 | 4.31 | 4.83 | 4.83 | 9.77% | 94,090 |
| Feb 19, 2026 | 4.49 | 4.68 | 4.22 | 4.40 | 4.40 | - | 40,727 |
| Feb 18, 2026 | 4.00 | 4.50 | 4.00 | 4.40 | 4.40 | 9.73% | 53,413 |
| Feb 17, 2026 | 4.16 | 4.34 | 4.00 | 4.01 | 4.01 | -6.96% | 75,998 |
| Feb 13, 2026 | 3.96 | 4.40 | 3.90 | 4.31 | 4.31 | 9.67% | 115,767 |
| Feb 12, 2026 | 3.61 | 4.46 | 3.57 | 3.93 | 3.93 | 18.37% | 463,947 |
| Feb 11, 2026 | 4.60 | 4.60 | 3.31 | 3.32 | 3.32 | -26.71% | 211,068 |
| Feb 10, 2026 | 3.86 | 5.00 | 3.78 | 4.53 | 4.53 | 17.05% | 268,931 |
| Feb 9, 2026 | 3.83 | 3.98 | 3.61 | 3.87 | 3.87 | 2.11% | 33,627 |
| Feb 6, 2026 | 3.44 | 3.98 | 3.44 | 3.79 | 3.79 | 11.47% | 63,101 |
| Feb 5, 2026 | 3.80 | 3.95 | 3.40 | 3.40 | 3.40 | -12.60% | 81,858 |
| Feb 4, 2026 | 3.74 | 3.98 | 3.50 | 3.89 | 3.89 | 6.58% | 123,695 |
| Feb 3, 2026 | 3.75 | 4.01 | 3.11 | 3.65 | 3.65 | -0.27% | 148,356 |
| Feb 2, 2026 | 4.00 | 4.03 | 3.33 | 3.66 | 3.66 | -13.48% | 437,650 |
| Jan 30, 2026 | 4.24 | 4.60 | 4.15 | 4.23 | 4.23 | 0.95% | 144,513 |
| Jan 29, 2026 | 4.42 | 4.82 | 4.12 | 4.19 | 4.19 | -5.42% | 75,771 |
| Jan 28, 2026 | 4.76 | 4.86 | 4.37 | 4.43 | 4.43 | -4.11% | 139,567 |
| Jan 27, 2026 | 5.09 | 5.18 | 4.59 | 4.62 | 4.62 | -9.41% | 165,788 |
| Jan 26, 2026 | 5.36 | 5.59 | 5.08 | 5.10 | 5.10 | -4.76% | 107,425 |
| Jan 23, 2026 | 5.53 | 5.73 | 5.25 | 5.36 | 5.36 | -2.99% | 60,634 |
| Jan 22, 2026 | 5.43 | 5.88 | 5.40 | 5.52 | 5.52 | 1.28% | 74,270 |
| Jan 21, 2026 | 5.66 | 5.90 | 5.25 | 5.45 | 5.45 | -2.15% | 74,957 |
| Jan 20, 2026 | 5.83 | 5.99 | 5.54 | 5.57 | 5.57 | -6.07% | 60,980 |
| Jan 16, 2026 | 5.58 | 6.01 | 5.55 | 5.93 | 5.93 | 7.43% | 70,084 |
| Jan 15, 2026 | 5.70 | 5.83 | 5.52 | 5.52 | 5.52 | -0.18% | 62,491 |
| Jan 14, 2026 | 5.57 | 5.97 | 5.51 | 5.53 | 5.53 | -6.75% | 89,610 |
| Jan 13, 2026 | 5.45 | 6.05 | 5.38 | 5.93 | 5.93 | 10.84% | 131,571 |
| Jan 12, 2026 | 5.48 | 5.69 | 5.34 | 5.35 | 5.35 | -3.08% | 67,113 |
| Jan 9, 2026 | 5.52 | 5.84 | 5.40 | 5.52 | 5.52 | -1.43% | 61,380 |
| Jan 8, 2026 | 5.76 | 6.00 | 5.50 | 5.60 | 5.60 | -2.78% | 60,459 |
| Jan 7, 2026 | 5.75 | 5.96 | 5.65 | 5.76 | 5.76 | -0.17% | 39,614 |
| Jan 6, 2026 | 5.41 | 5.85 | 5.32 | 5.77 | 5.77 | 6.46% | 92,790 |
| Jan 5, 2026 | 5.70 | 5.76 | 5.41 | 5.42 | 5.42 | -4.07% | 63,319 |
| Jan 2, 2026 | 5.70 | 5.80 | 5.32 | 5.65 | 5.65 | -0.53% | 56,915 |
| Dec 31, 2025 | 5.50 | 5.80 | 5.25 | 5.68 | 5.68 | 9.65% | 77,339 |
| Dec 30, 2025 | 5.55 | 6.00 | 5.12 | 5.18 | 5.18 | -7.33% | 87,853 |
| Dec 29, 2025 | 5.70 | 5.77 | 5.59 | 5.59 | 5.59 | -2.61% | 55,485 |
| Dec 26, 2025 | 5.99 | 6.00 | 5.37 | 5.74 | 5.74 | -4.49% | 91,599 |
| Dec 24, 2025 | 5.87 | 6.20 | 5.69 | 6.01 | 6.01 | 1.52% | 24,620 |
| Dec 23, 2025 | 5.72 | 6.00 | 5.65 | 5.92 | 5.92 | 5.53% | 66,261 |
| Dec 22, 2025 | 5.73 | 5.75 | 5.31 | 5.61 | 5.61 | -2.01% | 81,200 |
| Dec 19, 2025 | 5.49 | 5.99 | 5.41 | 5.73 | 5.73 | 4.28% | 66,304 |
| Dec 18, 2025 | 5.74 | 6.00 | 5.49 | 5.49 | 5.49 | -6.47% | 66,409 |
| Dec 17, 2025 | 5.54 | 5.99 | 5.43 | 5.87 | 5.87 | 6.73% | 44,939 |
| Dec 16, 2025 | 5.05 | 5.52 | 5.00 | 5.50 | 5.50 | 8.06% | 67,322 |
| Dec 15, 2025 | 5.54 | 5.54 | 4.96 | 5.09 | 5.09 | -7.29% | 145,201 |
| Dec 12, 2025 | 5.85 | 5.93 | 5.31 | 5.49 | 5.49 | -5.67% | 190,447 |
| Dec 11, 2025 | 6.05 | 6.30 | 5.70 | 5.82 | 5.82 | -3.32% | 78,770 |
| Dec 10, 2025 | 6.04 | 6.10 | 5.90 | 6.02 | 6.02 | -0.17% | 51,521 |
| Dec 9, 2025 | 6.23 | 6.23 | 5.96 | 6.03 | 6.03 | -3.52% | 119,825 |
| Dec 8, 2025 | 6.15 | 6.55 | 6.10 | 6.25 | 6.25 | 0.64% | 124,194 |
| Dec 5, 2025 | 6.30 | 6.50 | 6.10 | 6.21 | 6.21 | -2.05% | 123,679 |
| Dec 4, 2025 | 6.09 | 6.39 | 6.09 | 6.34 | 6.34 | 3.26% | 86,590 |
| Dec 3, 2025 | 6.08 | 6.30 | 5.93 | 6.14 | 6.14 | 0.33% | 73,967 |
| Dec 2, 2025 | 6.13 | 6.36 | 5.91 | 6.12 | 6.12 | -0.49% | 90,294 |
| Dec 1, 2025 | 6.68 | 6.78 | 5.82 | 6.15 | 6.15 | -8.62% | 75,197 |
| Nov 28, 2025 | 6.50 | 6.79 | 6.39 | 6.73 | 6.73 | 4.83% | 19,863 |
| Nov 26, 2025 | 6.00 | 6.76 | 5.91 | 6.42 | 6.42 | 5.94% | 110,174 |
| Nov 25, 2025 | 6.48 | 6.48 | 5.84 | 6.06 | 6.06 | 4.84% | 88,602 |
| Nov 24, 2025 | 5.81 | 6.00 | 5.76 | 5.78 | 5.78 | -3.02% | 49,193 |
| Nov 21, 2025 | 5.88 | 6.40 | 5.84 | 5.96 | 5.96 | 0.17% | 76,468 |
| Nov 20, 2025 | 6.50 | 6.73 | 5.92 | 5.95 | 5.95 | -7.18% | 85,055 |
| Nov 19, 2025 | 6.35 | 6.50 | 6.13 | 6.41 | 6.41 | 1.75% | 29,105 |
| Nov 18, 2025 | 6.34 | 6.42 | 5.97 | 6.30 | 6.30 | -0.47% | 40,732 |
| Nov 17, 2025 | 6.56 | 6.75 | 6.10 | 6.33 | 6.33 | 1.77% | 74,902 |
| Nov 14, 2025 | 6.25 | 6.70 | 6.12 | 6.22 | 6.22 | -2.96% | 58,795 |
| Nov 13, 2025 | 6.82 | 6.83 | 6.27 | 6.41 | 6.41 | -5.32% | 61,369 |
| Nov 12, 2025 | 6.62 | 6.93 | 6.60 | 6.77 | 6.77 | 0.45% | 30,167 |
| Nov 11, 2025 | 6.99 | 7.13 | 6.58 | 6.74 | 6.74 | -3.71% | 67,103 |
| Nov 10, 2025 | 6.83 | 7.00 | 6.62 | 7.00 | 7.00 | 2.79% | 52,519 |
| Nov 7, 2025 | 7.26 | 7.26 | 6.15 | 6.81 | 6.81 | -5.42% | 71,853 |
| Nov 6, 2025 | 7.26 | 7.77 | 7.01 | 7.20 | 7.20 | -2.31% | 164,821 |
| Nov 5, 2025 | 7.52 | 7.75 | 7.25 | 7.37 | 7.37 | -2.06% | 41,626 |
| Nov 4, 2025 | 7.86 | 7.97 | 7.30 | 7.53 | 7.53 | -4.26% | 59,136 |
| Nov 3, 2025 | 8.05 | 8.21 | 7.55 | 7.86 | 7.86 | -3.62% | 76,942 |
| Oct 31, 2025 | 8.09 | 8.30 | 8.00 | 8.16 | 8.16 | 0.31% | 33,095 |
| Oct 30, 2025 | 8.55 | 8.83 | 7.90 | 8.13 | 8.13 | -6.01% | 95,989 |
| Oct 29, 2025 | 8.63 | 9.00 | 8.40 | 8.65 | 8.65 | 1.53% | 69,717 |
| Oct 28, 2025 | 8.54 | 9.05 | 8.50 | 8.52 | 8.52 | -0.93% | 48,868 |
| Oct 27, 2025 | 8.88 | 9.11 | 8.25 | 8.60 | 8.60 | -4.07% | 123,814 |
| Oct 24, 2025 | 9.42 | 9.60 | 8.59 | 8.97 | 8.97 | -3.08% | 122,688 |
| Oct 23, 2025 | 9.53 | 9.80 | 9.10 | 9.25 | 9.25 | -3.34% | 66,884 |
| Oct 22, 2025 | 9.95 | 9.97 | 9.01 | 9.57 | 9.57 | -3.43% | 156,307 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.56 | 9.91 | 9.91 | -0.70% | 189,653 |
| Oct 20, 2025 | 9.89 | 10.00 | 9.33 | 9.98 | 9.98 | 2.46% | 146,477 |
| Oct 17, 2025 | 8.68 | 9.94 | 8.57 | 9.74 | 9.74 | 12.21% | 220,526 |
| Oct 16, 2025 | 9.39 | 9.40 | 8.50 | 8.68 | 8.68 | -3.34% | 135,414 |
| Oct 15, 2025 | 9.12 | 10.00 | 8.51 | 8.98 | 8.98 | -1.21% | 394,274 |
| Oct 14, 2025 | 7.42 | 9.43 | 6.79 | 9.09 | 9.09 | 34.47% | 613,410 |