SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
4.310
-0.040 (-0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
4.180
-0.130 (-3.02%)
Pre-market: Apr 29, 2026, 4:01 AM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,923 |
| Apr 24, 2026 | 4.39 | 4.48 | 4.28 | 4.36 | 4.36 | -2.46% | 26,391 |
| 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% | 66,657 |
| Apr 20, 2026 | 4.76 | 4.95 | 4.72 | 4.85 | 4.85 | -0.82% | 45,483 |
| 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% | 44,873 |
| Apr 15, 2026 | 4.76 | 5.05 | 4.76 | 4.90 | 4.90 | 0.20% | 36,536 |
| Apr 14, 2026 | 4.78 | 5.06 | 4.52 | 4.89 | 4.89 | 2.09% | 115,840 |
| 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% | 67,181 |
| 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% | 27,352 |
| 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% | 56,137 |
| Mar 31, 2026 | 5.06 | 5.09 | 4.70 | 5.00 | 5.00 | 1.63% | 81,381 |
| Mar 30, 2026 | 4.90 | 5.04 | 4.47 | 4.92 | 4.92 | 0.20% | 65,257 |
| 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% | 61,223 |
| Mar 25, 2026 | 4.85 | 4.95 | 4.81 | 4.86 | 4.86 | 0.62% | 27,438 |
| Mar 24, 2026 | 4.84 | 5.00 | 4.78 | 4.83 | 4.83 | -1.43% | 33,068 |
| Mar 23, 2026 | 4.95 | 5.00 | 4.80 | 4.90 | 4.90 | -0.81% | 29,984 |
| Mar 20, 2026 | 5.00 | 5.20 | 4.87 | 4.94 | 4.94 | -1.40% | 59,411 |
| Mar 19, 2026 | 5.00 | 5.07 | 4.80 | 5.01 | 5.01 | -1.57% | 47,900 |
| Mar 18, 2026 | 4.78 | 5.09 | 4.70 | 5.09 | 5.09 | 7.16% | 83,221 |
| 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% | 31,970 |
| Mar 13, 2026 | 4.82 | 4.86 | 4.45 | 4.46 | 4.46 | -10.08% | 172,176 |
| Mar 12, 2026 | 4.99 | 5.10 | 4.80 | 4.96 | 4.96 | 2.27% | 83,172 |
| Mar 11, 2026 | 5.05 | 5.25 | 4.73 | 4.85 | 4.85 | 9.73% | 296,664 |
| Mar 10, 2026 | 4.59 | 4.75 | 4.39 | 4.42 | 4.42 | -5.56% | 28,026 |
| 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% | 78,180 |
| 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 |