SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
3.750
0.00 (0.00%)
Aug 11, 2026, 9:31 AM EDT - Market open
SSII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.80 | 3.85 | 3.79 | 3.75 | - | - | 405 |
| Aug 10, 2026 | 3.78 | 3.88 | 3.71 | 3.75 | 3.75 | -0.53% | 18,367 |
| Aug 7, 2026 | 3.75 | 3.80 | 3.62 | 3.77 | 3.77 | 1.62% | 37,025 |
| Aug 6, 2026 | 3.87 | 3.87 | 3.66 | 3.71 | 3.71 | -3.64% | 14,472 |
| Aug 5, 2026 | 3.90 | 3.94 | 3.60 | 3.85 | 3.85 | 0.52% | 109,224 |
| Aug 4, 2026 | 3.92 | 3.95 | 3.75 | 3.83 | 3.83 | -3.04% | 122,408 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.88 | 3.95 | 3.95 | -0.75% | 17,470 |
| Jul 31, 2026 | 3.96 | 4.11 | 3.85 | 3.98 | 3.98 | -0.25% | 33,118 |
| Jul 30, 2026 | 4.00 | 4.06 | 3.75 | 3.99 | 3.99 | 3.64% | 60,738 |
| Jul 29, 2026 | 3.93 | 4.03 | 3.72 | 3.85 | 3.85 | -2.04% | 71,443 |
| Jul 28, 2026 | 4.05 | 4.15 | 3.86 | 3.93 | 3.93 | -0.76% | 109,246 |
| Jul 27, 2026 | 3.50 | 4.10 | 3.40 | 3.96 | 3.96 | 13.96% | 239,578 |
| Jul 24, 2026 | 3.54 | 3.69 | 3.37 | 3.48 | 3.48 | -2.66% | 144,619 |
| Jul 23, 2026 | 3.51 | 3.93 | 3.36 | 3.57 | 3.57 | -0.28% | 258,191 |
| Jul 22, 2026 | 3.61 | 3.73 | 3.48 | 3.58 | 3.58 | - | 16,596 |
| Jul 21, 2026 | 3.61 | 3.77 | 3.55 | 3.58 | 3.58 | -4.53% | 40,828 |
| Jul 20, 2026 | 3.62 | 3.86 | 3.46 | 3.75 | 3.75 | 3.02% | 52,911 |
| Jul 17, 2026 | 3.55 | 3.71 | 3.49 | 3.64 | 3.64 | 0.83% | 15,548 |
| Jul 16, 2026 | 3.50 | 3.63 | 3.48 | 3.61 | 3.61 | 2.56% | 44,444 |
| Jul 15, 2026 | 3.55 | 3.87 | 3.49 | 3.52 | 3.52 | -4.09% | 41,228 |
| Jul 14, 2026 | 3.70 | 3.90 | 3.50 | 3.67 | 3.67 | 0.82% | 144,446 |
| Jul 13, 2026 | 3.75 | 3.78 | 3.57 | 3.64 | 3.64 | -3.96% | 39,065 |
| Jul 10, 2026 | 3.87 | 3.92 | 3.60 | 3.79 | 3.79 | 0.26% | 58,240 |
| Jul 9, 2026 | 3.51 | 3.87 | 3.51 | 3.78 | 3.78 | 5.00% | 76,216 |
| Jul 8, 2026 | 3.53 | 3.77 | 3.51 | 3.60 | 3.60 | 0.56% | 85,915 |
| Jul 7, 2026 | 3.69 | 3.80 | 3.50 | 3.58 | 3.58 | -4.02% | 31,697 |
| Jul 6, 2026 | 3.80 | 3.85 | 3.60 | 3.73 | 3.73 | -1.32% | 47,370 |
| Jul 2, 2026 | 3.90 | 4.00 | 3.65 | 3.78 | 3.78 | -4.06% | 40,386 |
| Jul 1, 2026 | 4.13 | 4.13 | 3.53 | 3.94 | 3.94 | -5.06% | 92,898 |
| Jun 30, 2026 | 3.87 | 4.20 | 3.51 | 4.15 | 4.15 | 17.56% | 248,070 |
| 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 |