SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
10.15
+0.06 (0.59%)
At close: May 12, 2025, 4:00 PM
9.87
-0.28 (-2.76%)
After-hours: May 12, 2025, 7:40 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.09 | 10.28 | 9.73 | 10.15 | 10.15 | 0.59% | 47,730 |
| May 9, 2025 | 9.77 | 10.28 | 9.59 | 10.09 | 10.09 | -0.39% | 68,619 |
| May 8, 2025 | 10.50 | 10.64 | 9.55 | 10.13 | 10.13 | -0.20% | 69,216 |
| May 7, 2025 | 10.17 | 10.40 | 9.90 | 10.15 | 10.15 | -0.98% | 40,829 |
| May 6, 2025 | 10.65 | 10.80 | 9.86 | 10.25 | 10.25 | -4.65% | 41,041 |
| May 5, 2025 | 10.10 | 10.98 | 10.06 | 10.75 | 10.75 | 2.28% | 94,486 |
| May 2, 2025 | 11.00 | 11.00 | 9.87 | 10.51 | 10.51 | -2.73% | 113,115 |
| May 1, 2025 | 10.25 | 11.00 | 10.00 | 10.81 | 10.81 | -0.78% | 84,970 |
| Apr 30, 2025 | 10.68 | 10.89 | 9.25 | 10.89 | 10.89 | 1.97% | 58,466 |
| Apr 29, 2025 | 10.50 | 11.00 | 10.00 | 10.68 | 10.68 | -1.75% | 51,573 |
| Apr 28, 2025 | 12.49 | 14.29 | 10.00 | 10.87 | 10.87 | -4.23% | 108,980 |
| Apr 25, 2025 | 15.50 | 22.42 | 11.35 | 11.35 | 11.35 | 41.87% | 362,307 |
| Apr 24, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | -6.98% | 3,164 |
| Apr 23, 2025 | 8.99 | 9.00 | 5.54 | 8.60 | 8.60 | -4.44% | 4,965 |
| Apr 22, 2025 | 8.90 | 9.00 | 7.91 | 9.00 | 9.00 | 1.93% | 1,000 |
| Apr 21, 2025 | 9.00 | 9.00 | 8.75 | 8.83 | 8.83 | 0.91% | 1,727 |
| Apr 17, 2025 | 9.49 | 9.49 | 7.91 | 8.75 | 8.75 | -7.89% | 1,614 |
| Apr 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 139 |
| Apr 15, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | - | 432 |
| Apr 14, 2025 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | 6.38% | 2,150 |
| Apr 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 198 |
| Apr 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% | 500 |
| Apr 9, 2025 | 9.00 | 9.98 | 7.50 | 8.95 | 8.95 | -1.65% | 23,872 |
| Apr 8, 2025 | 9.15 | 9.16 | 4.80 | 9.10 | 9.10 | - | 22,034 |
| Apr 7, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.11% | 1,621 |
| Apr 4, 2025 | 10.01 | 10.01 | 9.10 | 9.11 | 9.11 | -8.90% | 6,830 |
| Apr 3, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | 4,550 |
| Apr 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 428 |
| Apr 1, 2025 | 9.40 | 10.00 | 9.40 | 9.75 | 9.75 | -2.50% | 2,617 |
| Mar 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | 624 |
| Mar 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 500 |
| Mar 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 50 |
| Mar 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 95 |
| Mar 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 366 |
| Mar 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | 586 |
| Mar 17, 2025 | 9.15 | 9.70 | 9.15 | 9.70 | 9.70 | 6.01% | 2,690 |
| Mar 14, 2025 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -3.68% | 1,008 |
| Mar 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 10 |
| Mar 12, 2025 | 12.00 | 12.00 | 9.15 | 9.50 | 9.50 | -5.00% | 730 |
| Mar 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 40 |
| Mar 10, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 4.17% | 2,460 |
| Mar 7, 2025 | 9.30 | 9.60 | 9.15 | 9.60 | 9.60 | 1.05% | 935 |
| Mar 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | 203 |
| Mar 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 5,325 |
| Mar 4, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -6.19% | 4,656 |
| Mar 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 24 |