SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
4.150
+0.620 (17.56%)
At close: Jun 30, 2026, 4:00 PM EDT
4.110
-0.040 (-0.96%)
After-hours: Jun 30, 2026, 7:51 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.87 | 4.20 | 3.51 | 4.15 | 4.15 | 17.56% | 247,613 |
| Jun 29, 2026 | 3.40 | 3.60 | 3.39 | 3.53 | 3.53 | 5.69% | 22,052 |
| Jun 26, 2026 | 3.56 | 3.56 | 3.31 | 3.34 | 3.34 | -7.73% | 57,973 |
| Jun 25, 2026 | 3.68 | 3.68 | 3.42 | 3.62 | 3.62 | 2.84% | 37,135 |
| Jun 24, 2026 | 3.35 | 3.75 | 3.32 | 3.52 | 3.52 | 3.53% | 44,410 |
| Jun 23, 2026 | 3.29 | 3.50 | 3.22 | 3.40 | 3.40 | 1.19% | 36,321 |
| Jun 22, 2026 | 3.49 | 3.70 | 3.30 | 3.36 | 3.36 | -3.17% | 40,160 |
| Jun 18, 2026 | 3.40 | 3.59 | 3.30 | 3.47 | 3.47 | 5.47% | 49,563 |
| Jun 17, 2026 | 3.43 | 3.55 | 3.26 | 3.29 | 3.29 | -5.19% | 53,993 |
| Jun 16, 2026 | 3.55 | 3.62 | 3.42 | 3.47 | 3.47 | -1.42% | 25,894 |
| Jun 15, 2026 | 3.50 | 3.67 | 3.40 | 3.52 | 3.52 | 4.76% | 93,143 |
| Jun 12, 2026 | 3.51 | 3.62 | 3.24 | 3.36 | 3.36 | -4.82% | 42,968 |
| Jun 11, 2026 | 3.58 | 3.86 | 3.46 | 3.53 | 3.53 | 0.28% | 66,594 |
| Jun 10, 2026 | 3.60 | 3.67 | 3.51 | 3.52 | 3.52 | -1.12% | 33,094 |
| Jun 9, 2026 | 3.63 | 3.82 | 3.56 | 3.56 | 3.56 | 0.85% | 69,331 |
| Jun 8, 2026 | 3.88 | 3.88 | 3.51 | 3.53 | 3.53 | -6.61% | 79,397 |
| Jun 5, 2026 | 3.86 | 3.95 | 3.66 | 3.78 | 3.78 | -1.56% | 54,232 |
| Jun 4, 2026 | 4.20 | 4.37 | 3.84 | 3.84 | 3.84 | -10.90% | 133,820 |
| Jun 3, 2026 | 4.09 | 4.37 | 3.90 | 4.31 | 4.31 | 7.48% | 123,067 |
| Jun 2, 2026 | 3.99 | 4.10 | 3.85 | 4.01 | 4.01 | 1.78% | 124,703 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | - | 49,675 |
| May 29, 2026 | 3.89 | 3.98 | 3.75 | 3.94 | 3.94 | -0.25% | 46,616 |
| May 28, 2026 | 3.74 | 3.95 | 3.60 | 3.95 | 3.95 | 5.05% | 63,250 |
| May 27, 2026 | 3.69 | 3.80 | 3.55 | 3.76 | 3.76 | 0.80% | 85,991 |
| May 26, 2026 | 3.89 | 4.00 | 3.73 | 3.73 | 3.73 | -4.11% | 82,792 |
| May 22, 2026 | 3.89 | 4.00 | 3.87 | 3.89 | 3.89 | - | 54,814 |
| May 21, 2026 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -1.39% | 38,439 |
| May 20, 2026 | 4.01 | 4.03 | 3.85 | 3.95 | 3.95 | -1.38% | 35,272 |
| May 19, 2026 | 4.00 | 4.10 | 3.89 | 4.00 | 4.00 | - | 38,016 |
| May 18, 2026 | 3.82 | 4.03 | 3.82 | 4.00 | 4.00 | 3.63% | 26,875 |
| 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 |