SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
3.110
-0.190 (-5.76%)
At close: Sep 23, 2026, 4:00 PM EDT
3.170
+0.060 (1.93%)
Pre-market: Sep 24, 2026, 7:47 AM EDT
SSII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.33 | 3.34 | 3.11 | 3.11 | 3.11 | -5.76% | 76,375 |
| Sep 22, 2026 | 3.28 | 3.36 | 3.27 | 3.30 | 3.30 | 0.30% | 99,191 |
| Sep 21, 2026 | 3.31 | 3.38 | 3.25 | 3.29 | 3.29 | 0.92% | 77,460 |
| Sep 18, 2026 | 3.26 | 3.40 | 3.26 | 3.26 | 3.26 | - | 75,884 |
| Sep 17, 2026 | 3.30 | 3.43 | 3.25 | 3.26 | 3.26 | -0.31% | 80,907 |
| Sep 16, 2026 | 3.30 | 3.43 | 3.25 | 3.27 | 3.27 | -0.91% | 79,454 |
| Sep 15, 2026 | 3.34 | 3.41 | 3.29 | 3.30 | 3.30 | -2.51% | 57,071 |
| Sep 14, 2026 | 3.29 | 3.47 | 3.26 | 3.39 | 3.39 | 2.27% | 96,634 |
| Sep 11, 2026 | 3.30 | 3.40 | 3.25 | 3.31 | 3.31 | 0.30% | 84,989 |
| Sep 10, 2026 | 3.22 | 3.44 | 3.22 | 3.30 | 3.30 | 2.48% | 83,051 |
| Sep 9, 2026 | 3.25 | 3.34 | 3.22 | 3.22 | 3.22 | -1.53% | 42,218 |
| Sep 8, 2026 | 3.44 | 3.44 | 3.26 | 3.27 | 3.27 | -4.11% | 63,728 |
| Sep 4, 2026 | 3.39 | 3.45 | 3.34 | 3.41 | 3.41 | 0.59% | 20,885 |
| Sep 3, 2026 | 3.41 | 3.48 | 3.30 | 3.39 | 3.39 | -0.29% | 48,660 |
| Sep 2, 2026 | 3.36 | 3.49 | 3.30 | 3.40 | 3.40 | 1.80% | 68,431 |
| Sep 1, 2026 | 3.41 | 3.62 | 3.33 | 3.34 | 3.34 | -2.05% | 57,929 |
| Aug 31, 2026 | 3.45 | 3.49 | 3.40 | 3.41 | 3.41 | -2.01% | 18,852 |
| Aug 28, 2026 | 3.44 | 3.60 | 3.44 | 3.48 | 3.48 | 1.75% | 12,535 |
| Aug 27, 2026 | 3.61 | 3.64 | 3.40 | 3.42 | 3.42 | -4.20% | 46,144 |
| Aug 26, 2026 | 3.51 | 3.69 | 3.49 | 3.57 | 3.57 | 0.56% | 21,438 |
| Aug 25, 2026 | 3.56 | 3.57 | 3.46 | 3.55 | 3.55 | 1.43% | 40,326 |
| Aug 24, 2026 | 3.63 | 3.69 | 3.47 | 3.50 | 3.50 | -2.37% | 49,818 |
| Aug 21, 2026 | 3.57 | 3.65 | 3.45 | 3.59 | 3.59 | -0.69% | 62,221 |
| Aug 20, 2026 | 3.66 | 3.70 | 3.25 | 3.61 | 3.61 | 0.28% | 57,884 |
| Aug 19, 2026 | 3.74 | 3.81 | 3.57 | 3.60 | 3.60 | -2.96% | 38,657 |
| Aug 18, 2026 | 3.75 | 3.77 | 3.67 | 3.71 | 3.71 | -1.33% | 35,851 |
| Aug 17, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | 3.76 | -3.34% | 24,239 |
| Aug 14, 2026 | 3.89 | 4.00 | 3.84 | 3.89 | 3.89 | 1.57% | 21,168 |
| Aug 13, 2026 | 3.70 | 3.97 | 3.70 | 3.83 | 3.83 | 3.79% | 48,010 |
| Aug 12, 2026 | 3.64 | 3.80 | 3.64 | 3.69 | 3.69 | 2.22% | 17,498 |
| Aug 11, 2026 | 3.77 | 3.78 | 3.60 | 3.61 | 3.61 | -3.73% | 8,970 |
| 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 |