SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
6.59
+0.15 (2.33%)
Aug 13, 2025, 1:31 PM - Market open
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.35 | 6.69 | 6.30 | 6.47 | - | 0.39% | 17,947 |
| Aug 12, 2025 | 6.37 | 6.69 | 6.01 | 6.44 | 6.44 | 3.04% | 67,314 |
| Aug 11, 2025 | 6.69 | 6.90 | 6.20 | 6.25 | 6.25 | -7.68% | 57,570 |
| Aug 8, 2025 | 6.72 | 7.00 | 6.55 | 6.77 | 6.77 | 1.35% | 33,187 |
| Aug 7, 2025 | 6.47 | 7.40 | 6.47 | 6.68 | 6.68 | 3.81% | 93,074 |
| Aug 6, 2025 | 6.70 | 6.70 | 6.21 | 6.44 | 6.44 | -3.23% | 30,784 |
| Aug 5, 2025 | 6.62 | 6.90 | 6.56 | 6.65 | 6.65 | 1.22% | 13,243 |
| Aug 4, 2025 | 6.61 | 6.68 | 6.14 | 6.57 | 6.57 | 5.97% | 29,592 |
| Aug 1, 2025 | 6.72 | 6.72 | 6.05 | 6.20 | 6.20 | -8.69% | 54,451 |
| Jul 31, 2025 | 7.05 | 7.25 | 6.54 | 6.79 | 6.79 | -3.69% | 67,101 |
| Jul 30, 2025 | 7.38 | 7.67 | 7.04 | 7.05 | 7.05 | -4.47% | 32,999 |
| Jul 29, 2025 | 7.00 | 7.38 | 7.00 | 7.38 | 7.38 | 2.50% | 100,639 |
| Jul 28, 2025 | 7.20 | 7.47 | 7.00 | 7.20 | 7.20 | 0.28% | 49,335 |
| Jul 25, 2025 | 6.95 | 7.79 | 6.95 | 7.18 | 7.18 | -0.28% | 40,312 |
| Jul 24, 2025 | 7.26 | 7.88 | 6.92 | 7.20 | 7.20 | 5.11% | 109,935 |
| Jul 23, 2025 | 8.22 | 8.51 | 6.76 | 6.85 | 6.85 | -18.93% | 117,642 |
| Jul 22, 2025 | 8.16 | 8.59 | 8.16 | 8.45 | 8.45 | 0.60% | 76,327 |
| Jul 21, 2025 | 7.95 | 8.65 | 7.50 | 8.40 | 8.40 | 5.93% | 115,859 |
| Jul 18, 2025 | 8.56 | 8.98 | 7.50 | 7.93 | 7.93 | -4.69% | 198,111 |
| Jul 17, 2025 | 6.88 | 8.80 | 6.70 | 8.32 | 8.32 | 22.35% | 588,254 |
| Jul 16, 2025 | 5.30 | 7.29 | 5.20 | 6.80 | 6.80 | 27.58% | 381,704 |
| Jul 15, 2025 | 5.02 | 6.17 | 4.67 | 5.33 | 5.33 | 12.21% | 348,661 |
| Jul 14, 2025 | 4.99 | 5.06 | 4.63 | 4.75 | 4.75 | -4.81% | 36,643 |
| Jul 11, 2025 | 5.15 | 5.25 | 4.80 | 4.99 | 4.99 | -6.90% | 81,498 |
| Jul 10, 2025 | 4.80 | 5.46 | 4.39 | 5.36 | 5.36 | 13.32% | 240,531 |
| Jul 9, 2025 | 4.78 | 5.16 | 4.56 | 4.73 | 4.73 | -1.66% | 71,022 |
| Jul 8, 2025 | 5.27 | 5.39 | 4.75 | 4.81 | 4.81 | -8.73% | 152,242 |
| Jul 7, 2025 | 5.48 | 5.48 | 5.03 | 5.27 | 5.27 | -1.31% | 81,129 |
| Jul 3, 2025 | 5.20 | 5.64 | 5.10 | 5.34 | 5.34 | 3.29% | 92,557 |
| Jul 2, 2025 | 5.84 | 6.04 | 5.11 | 5.17 | 5.17 | -8.66% | 140,102 |
| Jul 1, 2025 | 5.80 | 6.06 | 5.40 | 5.66 | 5.66 | -3.90% | 183,617 |
| Jun 30, 2025 | 5.70 | 6.09 | 5.69 | 5.89 | 5.89 | 2.08% | 82,262 |
| Jun 27, 2025 | 6.51 | 6.51 | 5.71 | 5.77 | 5.77 | -11.77% | 110,714 |
| Jun 26, 2025 | 5.79 | 6.85 | 5.52 | 6.54 | 6.54 | 10.85% | 331,894 |
| Jun 25, 2025 | 5.85 | 6.16 | 5.34 | 5.90 | 5.90 | 4.24% | 234,121 |
| Jun 24, 2025 | 5.33 | 6.45 | 5.25 | 5.66 | 5.66 | 0.18% | 288,684 |
| Jun 23, 2025 | 6.25 | 6.28 | 5.44 | 5.65 | 5.65 | -18.35% | 531,356 |
| Jun 20, 2025 | 5.29 | 11.87 | 5.05 | 6.92 | 6.92 | 41.80% | 6,476,000 |
| Jun 18, 2025 | 3.56 | 5.70 | 3.36 | 4.88 | 4.88 | 42.69% | 898,687 |
| Jun 17, 2025 | 3.52 | 3.52 | 3.02 | 3.42 | 3.42 | 5.56% | 130,800 |
| Jun 16, 2025 | 3.80 | 3.80 | 3.21 | 3.24 | 3.24 | -8.47% | 165,957 |
| Jun 13, 2025 | 3.95 | 3.97 | 3.50 | 3.54 | 3.54 | -9.23% | 77,511 |
| Jun 12, 2025 | 4.26 | 4.47 | 3.70 | 3.90 | 3.90 | -7.14% | 91,178 |
| Jun 11, 2025 | 4.50 | 4.58 | 4.05 | 4.20 | 4.20 | - | 86,150 |
| Jun 10, 2025 | 4.95 | 5.73 | 4.10 | 4.20 | 4.20 | -8.30% | 127,969 |
| Jun 9, 2025 | 6.15 | 6.18 | 4.45 | 4.58 | 4.58 | -23.67% | 125,663 |
| Jun 6, 2025 | 5.77 | 6.23 | 5.76 | 6.00 | 6.00 | - | 48,206 |
| Jun 5, 2025 | 6.18 | 6.18 | 5.53 | 6.00 | 6.00 | 6.01% | 85,487 |
| Jun 4, 2025 | 5.89 | 6.18 | 5.55 | 5.66 | 5.66 | -0.88% | 50,810 |
| Jun 3, 2025 | 6.00 | 6.30 | 5.50 | 5.71 | 5.71 | -4.67% | 60,298 |