SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
5.76
-0.01 (-0.17%)
Jan 7, 2026, 4:00 PM EST - Market closed
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.75 | 5.96 | 5.65 | 5.86 | - | 1.56% | 32,297 |
| 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 |