SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
3.860
-0.130 (-3.26%)
At close: May 15, 2026, 4:00 PM EDT
3.830
-0.030 (-0.78%)
After-hours: May 15, 2026, 7:34 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.05 | 4.10 | 3.80 | 3.86 | 3.86 | -3.26% | 39,898 |
| May 14, 2026 | 4.01 | 4.01 | 3.81 | 3.99 | 3.99 | - | 76,112 |
| May 13, 2026 | 4.20 | 4.27 | 3.94 | 3.99 | 3.99 | -2.92% | 71,544 |
| May 12, 2026 | 4.05 | 4.22 | 4.01 | 4.11 | 4.11 | 0.74% | 54,238 |
| May 11, 2026 | 3.96 | 4.10 | 3.85 | 4.08 | 4.08 | 5.43% | 36,477 |
| May 8, 2026 | 3.96 | 3.96 | 3.81 | 3.87 | 3.87 | -1.53% | 24,629 |
| May 7, 2026 | 4.00 | 4.24 | 3.90 | 3.93 | 3.93 | -3.44% | 29,805 |
| May 6, 2026 | 3.90 | 4.18 | 3.90 | 4.07 | 4.07 | 4.36% | 32,164 |
| May 5, 2026 | 4.05 | 4.20 | 3.89 | 3.90 | 3.90 | -3.70% | 38,656 |
| May 4, 2026 | 3.94 | 4.14 | 3.94 | 4.05 | 4.05 | 1.50% | 22,779 |
| May 1, 2026 | 4.05 | 4.05 | 3.70 | 3.99 | 3.99 | -0.75% | 113,311 |
| Apr 30, 2026 | 4.19 | 4.22 | 4.00 | 4.02 | 4.02 | -4.06% | 54,507 |
| Apr 29, 2026 | 4.31 | 4.40 | 4.12 | 4.19 | 4.19 | -2.78% | 17,201 |
| 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% | 29,943 |
| Apr 24, 2026 | 4.39 | 4.48 | 4.28 | 4.36 | 4.36 | -2.46% | 26,396 |
| 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% | 66,690 |
| Apr 20, 2026 | 4.76 | 4.95 | 4.72 | 4.85 | 4.85 | -0.82% | 45,512 |
| 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% | 44,888 |
| Apr 15, 2026 | 4.76 | 5.05 | 4.76 | 4.90 | 4.90 | 0.20% | 37,773 |
| Apr 14, 2026 | 4.78 | 5.06 | 4.52 | 4.89 | 4.89 | 2.09% | 116,391 |
| 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% | 69,795 |
| 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% | 27,353 |
| 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% | 56,186 |
| Mar 31, 2026 | 5.06 | 5.09 | 4.70 | 5.00 | 5.00 | 1.63% | 82,231 |
| Mar 30, 2026 | 4.90 | 5.04 | 4.47 | 4.92 | 4.92 | 0.20% | 65,265 |
| 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% | 61,323 |
| Mar 25, 2026 | 4.85 | 4.95 | 4.81 | 4.86 | 4.86 | 0.62% | 28,517 |
| Mar 24, 2026 | 4.84 | 5.00 | 4.78 | 4.83 | 4.83 | -1.43% | 33,073 |
| Mar 23, 2026 | 4.95 | 5.00 | 4.80 | 4.90 | 4.90 | -0.81% | 30,326 |
| Mar 20, 2026 | 5.00 | 5.20 | 4.87 | 4.94 | 4.94 | -1.40% | 59,461 |
| Mar 19, 2026 | 5.00 | 5.07 | 4.80 | 5.01 | 5.01 | -1.57% | 47,962 |
| Mar 18, 2026 | 4.78 | 5.09 | 4.70 | 5.09 | 5.09 | 7.16% | 83,226 |
| 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% | 32,300 |
| Mar 13, 2026 | 4.82 | 4.86 | 4.45 | 4.46 | 4.46 | -10.08% | 172,400 |
| Mar 12, 2026 | 4.99 | 5.10 | 4.80 | 4.96 | 4.96 | 2.27% | 83,387 |
| Mar 11, 2026 | 5.05 | 5.25 | 4.73 | 4.85 | 4.85 | 9.73% | 297,319 |
| Mar 10, 2026 | 4.59 | 4.75 | 4.39 | 4.42 | 4.42 | -5.56% | 32,028 |
| 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% | 78,287 |