SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
3.360
-0.260 (-7.18%)
At close: Jun 26, 2026, 4:00 PM EDT
3.340
-0.020 (-0.60%)
After-hours: Jun 26, 2026, 4:04 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.56 | 3.56 | 3.31 | 3.34 | 3.34 | -7.73% | 57,973 |
| Jun 25, 2026 | 3.68 | 3.68 | 3.42 | 3.62 | 3.62 | 2.84% | 37,135 |
| Jun 24, 2026 | 3.35 | 3.75 | 3.32 | 3.52 | 3.52 | 3.53% | 44,400 |
| Jun 23, 2026 | 3.29 | 3.50 | 3.22 | 3.40 | 3.40 | 1.19% | 35,296 |
| Jun 22, 2026 | 3.49 | 3.70 | 3.30 | 3.36 | 3.36 | -3.17% | 40,123 |
| Jun 18, 2026 | 3.40 | 3.59 | 3.30 | 3.47 | 3.47 | 5.47% | 49,455 |
| Jun 17, 2026 | 3.43 | 3.55 | 3.26 | 3.29 | 3.29 | -5.19% | 53,993 |
| Jun 16, 2026 | 3.55 | 3.62 | 3.42 | 3.47 | 3.47 | -1.42% | 25,894 |
| Jun 15, 2026 | 3.50 | 3.67 | 3.40 | 3.52 | 3.52 | 4.76% | 93,143 |
| Jun 12, 2026 | 3.51 | 3.62 | 3.24 | 3.36 | 3.36 | -4.82% | 42,968 |
| Jun 11, 2026 | 3.58 | 3.86 | 3.46 | 3.53 | 3.53 | 0.28% | 66,594 |
| Jun 10, 2026 | 3.60 | 3.67 | 3.51 | 3.52 | 3.52 | -1.12% | 33,094 |
| Jun 9, 2026 | 3.63 | 3.82 | 3.56 | 3.56 | 3.56 | 0.85% | 69,331 |
| Jun 8, 2026 | 3.88 | 3.88 | 3.51 | 3.53 | 3.53 | -6.61% | 79,397 |
| Jun 5, 2026 | 3.86 | 3.95 | 3.66 | 3.78 | 3.78 | -1.56% | 54,232 |
| Jun 4, 2026 | 4.20 | 4.37 | 3.84 | 3.84 | 3.84 | -10.90% | 133,820 |
| Jun 3, 2026 | 4.09 | 4.37 | 3.90 | 4.31 | 4.31 | 7.48% | 123,067 |
| Jun 2, 2026 | 3.99 | 4.10 | 3.85 | 4.01 | 4.01 | 1.78% | 124,703 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | - | 49,675 |
| May 29, 2026 | 3.89 | 3.98 | 3.75 | 3.94 | 3.94 | -0.25% | 46,616 |
| May 28, 2026 | 3.74 | 3.95 | 3.60 | 3.95 | 3.95 | 5.05% | 63,250 |
| May 27, 2026 | 3.69 | 3.80 | 3.55 | 3.76 | 3.76 | 0.80% | 85,991 |
| May 26, 2026 | 3.89 | 4.00 | 3.73 | 3.73 | 3.73 | -4.11% | 82,792 |
| May 22, 2026 | 3.89 | 4.00 | 3.87 | 3.89 | 3.89 | - | 54,814 |
| May 21, 2026 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -1.39% | 38,439 |
| May 20, 2026 | 4.01 | 4.03 | 3.85 | 3.95 | 3.95 | -1.38% | 35,272 |
| May 19, 2026 | 4.00 | 4.10 | 3.89 | 4.00 | 4.00 | - | 38,016 |
| May 18, 2026 | 3.82 | 4.03 | 3.82 | 4.00 | 4.00 | 3.63% | 26,875 |
| May 15, 2026 | 4.05 | 4.10 | 3.80 | 3.86 | 3.86 | -3.26% | 39,938 |
| May 14, 2026 | 4.01 | 4.01 | 3.81 | 3.99 | 3.99 | - | 76,112 |
| May 13, 2026 | 4.20 | 4.27 | 3.94 | 3.99 | 3.99 | -2.92% | 71,544 |
| May 12, 2026 | 4.05 | 4.22 | 4.01 | 4.11 | 4.11 | 0.74% | 54,238 |
| May 11, 2026 | 3.96 | 4.10 | 3.85 | 4.08 | 4.08 | 5.43% | 36,477 |
| May 8, 2026 | 3.96 | 3.96 | 3.81 | 3.87 | 3.87 | -1.53% | 24,629 |
| May 7, 2026 | 4.00 | 4.24 | 3.90 | 3.93 | 3.93 | -3.44% | 29,805 |
| May 6, 2026 | 3.90 | 4.18 | 3.90 | 4.07 | 4.07 | 4.36% | 32,164 |
| May 5, 2026 | 4.05 | 4.20 | 3.89 | 3.90 | 3.90 | -3.70% | 38,656 |
| May 4, 2026 | 3.94 | 4.14 | 3.94 | 4.05 | 4.05 | 1.50% | 22,779 |
| May 1, 2026 | 4.05 | 4.05 | 3.70 | 3.99 | 3.99 | -0.75% | 113,311 |
| Apr 30, 2026 | 4.19 | 4.22 | 4.00 | 4.02 | 4.02 | -4.06% | 54,507 |
| Apr 29, 2026 | 4.31 | 4.40 | 4.12 | 4.19 | 4.19 | -2.78% | 17,201 |
| Apr 28, 2026 | 4.49 | 4.49 | 4.11 | 4.31 | 4.31 | -0.92% | 50,299 |
| Apr 27, 2026 | 4.48 | 4.68 | 4.30 | 4.35 | 4.35 | -0.23% | 29,943 |
| Apr 24, 2026 | 4.39 | 4.48 | 4.28 | 4.36 | 4.36 | -2.46% | 26,396 |
| Apr 23, 2026 | 4.51 | 4.70 | 4.40 | 4.47 | 4.47 | -2.83% | 44,804 |
| Apr 22, 2026 | 4.57 | 4.70 | 4.49 | 4.60 | 4.60 | - | 30,405 |
| Apr 21, 2026 | 4.75 | 4.90 | 4.51 | 4.60 | 4.60 | -5.15% | 66,690 |
| Apr 20, 2026 | 4.76 | 4.95 | 4.72 | 4.85 | 4.85 | -0.82% | 45,512 |
| Apr 17, 2026 | 4.90 | 5.00 | 4.86 | 4.89 | 4.89 | -0.81% | 26,553 |
| Apr 16, 2026 | 4.98 | 5.00 | 4.76 | 4.93 | 4.93 | 0.61% | 44,888 |
| Apr 15, 2026 | 4.76 | 5.05 | 4.76 | 4.90 | 4.90 | 0.20% | 37,773 |
| Apr 14, 2026 | 4.78 | 5.06 | 4.52 | 4.89 | 4.89 | 2.09% | 116,391 |
| Apr 13, 2026 | 4.52 | 4.95 | 4.30 | 4.79 | 4.79 | 11.40% | 37,095 |
| Apr 10, 2026 | 4.44 | 4.61 | 4.30 | 4.30 | 4.30 | -4.87% | 34,663 |
| Apr 9, 2026 | 4.30 | 4.70 | 4.30 | 4.52 | 4.52 | 5.12% | 20,421 |
| Apr 8, 2026 | 4.89 | 5.00 | 4.23 | 4.30 | 4.30 | -10.04% | 69,795 |
| Apr 7, 2026 | 4.85 | 5.01 | 4.74 | 4.78 | 4.78 | -0.62% | 31,055 |
| Apr 6, 2026 | 4.73 | 5.00 | 4.72 | 4.81 | 4.81 | -3.80% | 27,353 |
| Apr 2, 2026 | 4.83 | 5.06 | 4.66 | 5.00 | 5.00 | 3.09% | 48,570 |
| Apr 1, 2026 | 5.00 | 5.10 | 4.78 | 4.85 | 4.85 | -3.00% | 56,186 |
| Mar 31, 2026 | 5.06 | 5.09 | 4.70 | 5.00 | 5.00 | 1.63% | 82,231 |
| Mar 30, 2026 | 4.90 | 5.04 | 4.47 | 4.92 | 4.92 | 0.20% | 65,265 |
| Mar 27, 2026 | 4.96 | 5.00 | 4.77 | 4.91 | 4.91 | -0.41% | 35,071 |
| Mar 26, 2026 | 4.81 | 5.09 | 4.78 | 4.93 | 4.93 | 1.44% | 61,323 |
| Mar 25, 2026 | 4.85 | 4.95 | 4.81 | 4.86 | 4.86 | 0.62% | 28,517 |
| Mar 24, 2026 | 4.84 | 5.00 | 4.78 | 4.83 | 4.83 | -1.43% | 33,073 |
| Mar 23, 2026 | 4.95 | 5.00 | 4.80 | 4.90 | 4.90 | -0.81% | 30,326 |
| Mar 20, 2026 | 5.00 | 5.20 | 4.87 | 4.94 | 4.94 | -1.40% | 59,461 |
| Mar 19, 2026 | 5.00 | 5.07 | 4.80 | 5.01 | 5.01 | -1.57% | 47,962 |
| Mar 18, 2026 | 4.78 | 5.09 | 4.70 | 5.09 | 5.09 | 7.16% | 83,226 |
| Mar 17, 2026 | 4.88 | 4.95 | 4.63 | 4.75 | 4.75 | -0.21% | 32,897 |
| Mar 16, 2026 | 4.62 | 4.84 | 4.60 | 4.76 | 4.76 | 6.73% | 32,300 |
| Mar 13, 2026 | 4.82 | 4.86 | 4.45 | 4.46 | 4.46 | -10.08% | 172,400 |
| Mar 12, 2026 | 4.99 | 5.10 | 4.80 | 4.96 | 4.96 | 2.27% | 83,387 |
| Mar 11, 2026 | 5.05 | 5.25 | 4.73 | 4.85 | 4.85 | 9.73% | 297,319 |
| Mar 10, 2026 | 4.59 | 4.75 | 4.39 | 4.42 | 4.42 | -5.56% | 32,028 |
| Mar 9, 2026 | 4.40 | 4.92 | 4.20 | 4.68 | 4.68 | 5.41% | 43,653 |
| Mar 6, 2026 | 4.83 | 4.92 | 4.44 | 4.44 | 4.44 | -9.94% | 78,287 |
| 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% | 39,369 |
| 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% | 33,822 |
| Feb 27, 2026 | 4.54 | 4.84 | 4.42 | 4.76 | 4.76 | 0.21% | 43,478 |
| Feb 26, 2026 | 5.00 | 5.10 | 4.51 | 4.75 | 4.75 | -5.94% | 114,768 |
| Feb 25, 2026 | 5.00 | 5.26 | 4.85 | 5.05 | 5.05 | 1.41% | 58,888 |
| 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% | 65,501 |
| Feb 20, 2026 | 4.52 | 5.00 | 4.31 | 4.83 | 4.83 | 9.77% | 104,413 |
| 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% | 116,179 |
| Feb 12, 2026 | 3.61 | 4.46 | 3.57 | 3.93 | 3.93 | 18.37% | 465,671 |
| Feb 11, 2026 | 4.60 | 4.60 | 3.31 | 3.32 | 3.32 | -26.71% | 219,006 |
| Feb 10, 2026 | 3.86 | 5.00 | 3.78 | 4.53 | 4.53 | 17.05% | 268,944 |
| 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% | 63,531 |
| Feb 5, 2026 | 3.80 | 3.95 | 3.40 | 3.40 | 3.40 | -12.60% | 82,342 |
| Feb 4, 2026 | 3.74 | 3.98 | 3.50 | 3.89 | 3.89 | 6.58% | 124,196 |
| Feb 3, 2026 | 3.75 | 4.01 | 3.11 | 3.65 | 3.65 | -0.27% | 148,632 |