SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
3.560
+0.030 (0.85%)
At close: Jun 9, 2026, 4:00 PM EDT
3.750
+0.190 (5.34%)
After-hours: Jun 9, 2026, 7:58 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.63 | 3.82 | 3.56 | 3.56 | 3.56 | 0.85% | 69,276 |
| Jun 8, 2026 | 3.88 | 3.88 | 3.51 | 3.53 | 3.53 | -6.61% | 79,389 |
| Jun 5, 2026 | 3.86 | 3.95 | 3.66 | 3.78 | 3.78 | -1.56% | 52,375 |
| Jun 4, 2026 | 4.20 | 4.37 | 3.84 | 3.84 | 3.84 | -10.90% | 128,326 |
| Jun 3, 2026 | 4.09 | 4.37 | 3.90 | 4.31 | 4.31 | 7.48% | 121,216 |
| Jun 2, 2026 | 3.99 | 4.10 | 3.85 | 4.01 | 4.01 | 1.78% | 124,689 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | - | 49,460 |
| May 29, 2026 | 3.89 | 3.98 | 3.75 | 3.94 | 3.94 | -0.25% | 46,615 |
| May 28, 2026 | 3.74 | 3.95 | 3.60 | 3.95 | 3.95 | 5.05% | 63,140 |
| May 27, 2026 | 3.69 | 3.80 | 3.55 | 3.76 | 3.76 | 0.80% | 85,871 |
| May 26, 2026 | 3.89 | 4.00 | 3.73 | 3.73 | 3.73 | -4.11% | 82,150 |
| May 22, 2026 | 3.89 | 4.00 | 3.87 | 3.89 | 3.89 | - | 54,458 |
| May 21, 2026 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -1.39% | 38,410 |
| May 20, 2026 | 4.01 | 4.03 | 3.85 | 3.95 | 3.95 | -1.38% | 35,074 |
| May 19, 2026 | 4.00 | 4.10 | 3.89 | 4.00 | 4.00 | - | 37,985 |
| May 18, 2026 | 3.82 | 4.03 | 3.82 | 4.00 | 4.00 | 3.63% | 26,794 |
| May 15, 2026 | 4.05 | 4.10 | 3.80 | 3.86 | 3.86 | -3.26% | 39,938 |
| 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 |