SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
5.64
-0.20 (-3.42%)
Sep 25, 2025, 2:52 PM EDT - Market open
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.80 | 5.80 | 5.65 | 5.62 | - | -3.77% | 5,539 |
| Sep 24, 2025 | 5.74 | 5.92 | 5.64 | 5.84 | 5.84 | 1.57% | 15,898 |
| Sep 23, 2025 | 6.01 | 6.11 | 5.65 | 5.75 | 5.75 | -6.20% | 45,815 |
| Sep 22, 2025 | 6.08 | 6.25 | 5.81 | 6.13 | 6.13 | 6.79% | 58,968 |
| Sep 19, 2025 | 5.40 | 6.36 | 5.40 | 5.74 | 5.74 | 5.51% | 145,627 |
| Sep 18, 2025 | 5.59 | 5.65 | 5.20 | 5.44 | 5.44 | 2.64% | 54,033 |
| Sep 17, 2025 | 5.53 | 5.80 | 5.30 | 5.30 | 5.30 | -5.86% | 22,670 |
| Sep 16, 2025 | 5.50 | 5.86 | 5.50 | 5.63 | 5.63 | 4.26% | 37,591 |
| Sep 15, 2025 | 5.73 | 6.00 | 5.35 | 5.40 | 5.40 | -6.90% | 69,491 |
| Sep 12, 2025 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -7.94% | 71,574 |
| Sep 11, 2025 | 6.36 | 6.44 | 6.11 | 6.30 | 6.30 | -0.94% | 31,682 |
| Sep 10, 2025 | 6.67 | 6.80 | 6.07 | 6.36 | 6.36 | -5.78% | 68,464 |
| Sep 9, 2025 | 6.13 | 7.00 | 6.00 | 6.75 | 6.75 | 9.93% | 76,666 |
| Sep 8, 2025 | 6.62 | 6.99 | 6.14 | 6.14 | 6.14 | -12.29% | 84,600 |
| Sep 5, 2025 | 7.00 | 7.50 | 6.73 | 7.00 | 7.00 | - | 45,092 |
| Sep 4, 2025 | 6.86 | 7.00 | 6.77 | 7.00 | 7.00 | 1.45% | 24,490 |
| Sep 3, 2025 | 7.05 | 7.05 | 6.52 | 6.90 | 6.90 | -1.29% | 12,305 |
| Sep 2, 2025 | 6.82 | 7.00 | 6.65 | 6.99 | 6.99 | -0.14% | 28,010 |
| Aug 29, 2025 | 7.20 | 7.31 | 6.69 | 7.00 | 7.00 | - | 32,061 |
| Aug 28, 2025 | 7.59 | 7.59 | 6.88 | 7.00 | 7.00 | -3.05% | 34,675 |
| Aug 27, 2025 | 7.07 | 7.30 | 6.54 | 7.22 | 7.22 | 2.12% | 44,569 |
| Aug 26, 2025 | 7.00 | 7.49 | 6.90 | 7.07 | 7.07 | 1.29% | 38,107 |
| Aug 25, 2025 | 6.97 | 7.49 | 6.72 | 6.98 | 6.98 | -0.14% | 32,770 |
| Aug 22, 2025 | 7.45 | 7.58 | 6.75 | 6.99 | 6.99 | -7.29% | 54,939 |
| Aug 21, 2025 | 6.38 | 7.80 | 6.31 | 7.54 | 7.54 | 17.08% | 110,361 |
| Aug 20, 2025 | 6.65 | 6.65 | 6.16 | 6.44 | 6.44 | -2.57% | 15,216 |
| Aug 19, 2025 | 6.64 | 6.66 | 6.35 | 6.61 | 6.61 | 0.92% | 20,572 |
| Aug 18, 2025 | 6.21 | 6.70 | 6.21 | 6.55 | 6.55 | -2.09% | 34,270 |
| Aug 15, 2025 | 6.75 | 7.14 | 6.05 | 6.69 | 6.69 | -0.89% | 63,323 |
| Aug 14, 2025 | 6.67 | 7.27 | 6.35 | 6.75 | 6.75 | 3.85% | 70,530 |
| Aug 13, 2025 | 6.35 | 6.70 | 6.30 | 6.50 | 6.50 | 0.93% | 33,887 |
| 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 |