SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
4.430
-0.190 (-4.11%)
At close: Jan 28, 2026, 4:00 PM EST
4.430
0.00 (0.00%)
After-hours: Jan 28, 2026, 4:10 PM EST
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.76 | 4.86 | 4.37 | 4.47 | - | -3.25% | 115,431 |
| 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 |
| 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 |