SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
5.77
-0.77 (-11.77%)
At close: Jun 27, 2025, 4:00 PM
5.71
-0.06 (-1.04%)
After-hours: Jun 27, 2025, 6:32 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.51 | 6.51 | 5.71 | 5.77 | 5.77 | -11.77% | 109,742 |
| Jun 26, 2025 | 5.79 | 6.85 | 5.52 | 6.54 | 6.54 | 10.85% | 331,894 |
| Jun 25, 2025 | 5.85 | 6.16 | 5.34 | 5.90 | 5.90 | 4.24% | 234,121 |
| Jun 24, 2025 | 5.33 | 6.45 | 5.25 | 5.66 | 5.66 | 0.18% | 288,684 |
| Jun 23, 2025 | 6.25 | 6.28 | 5.44 | 5.65 | 5.65 | -18.35% | 531,356 |
| Jun 20, 2025 | 5.29 | 11.87 | 5.05 | 6.92 | 6.92 | 41.80% | 6,476,000 |
| Jun 18, 2025 | 3.56 | 5.70 | 3.36 | 4.88 | 4.88 | 42.69% | 898,687 |
| Jun 17, 2025 | 3.52 | 3.52 | 3.02 | 3.42 | 3.42 | 5.56% | 130,800 |
| Jun 16, 2025 | 3.80 | 3.80 | 3.21 | 3.24 | 3.24 | -8.47% | 165,957 |
| Jun 13, 2025 | 3.95 | 3.97 | 3.50 | 3.54 | 3.54 | -9.23% | 77,511 |
| Jun 12, 2025 | 4.26 | 4.47 | 3.70 | 3.90 | 3.90 | -7.14% | 91,178 |
| Jun 11, 2025 | 4.50 | 4.58 | 4.05 | 4.20 | 4.20 | - | 86,150 |
| Jun 10, 2025 | 4.95 | 5.73 | 4.10 | 4.20 | 4.20 | -8.30% | 127,969 |
| Jun 9, 2025 | 6.15 | 6.18 | 4.45 | 4.58 | 4.58 | -23.67% | 125,663 |
| Jun 6, 2025 | 5.77 | 6.23 | 5.76 | 6.00 | 6.00 | - | 48,206 |
| Jun 5, 2025 | 6.18 | 6.18 | 5.53 | 6.00 | 6.00 | 6.01% | 85,487 |
| Jun 4, 2025 | 5.89 | 6.18 | 5.55 | 5.66 | 5.66 | -0.88% | 50,810 |
| Jun 3, 2025 | 6.00 | 6.30 | 5.50 | 5.71 | 5.71 | -4.67% | 60,298 |
| Jun 2, 2025 | 6.43 | 6.77 | 5.87 | 5.99 | 5.99 | -5.37% | 141,916 |
| May 30, 2025 | 5.81 | 6.48 | 5.81 | 6.33 | 6.33 | 4.98% | 46,352 |
| May 29, 2025 | 5.80 | 6.84 | 5.60 | 6.03 | 6.03 | 18.70% | 177,189 |
| May 28, 2025 | 7.08 | 7.40 | 4.99 | 5.08 | 5.08 | -28.25% | 151,193 |
| May 27, 2025 | 9.00 | 9.00 | 6.11 | 7.08 | 7.08 | -19.73% | 76,596 |
| May 23, 2025 | 9.00 | 9.20 | 8.42 | 8.82 | 8.82 | -2.00% | 52,434 |
| May 22, 2025 | 8.81 | 9.14 | 8.64 | 9.00 | 9.00 | 1.01% | 45,505 |
| May 21, 2025 | 8.73 | 9.19 | 8.17 | 8.91 | 8.91 | -0.67% | 85,857 |
| May 20, 2025 | 9.51 | 9.75 | 8.00 | 8.97 | 8.97 | -7.91% | 329,515 |
| May 19, 2025 | 9.95 | 10.25 | 9.74 | 9.74 | 9.74 | -1.02% | 35,807 |
| May 16, 2025 | 9.97 | 10.17 | 9.72 | 9.84 | 9.84 | -1.11% | 14,659 |
| May 15, 2025 | 10.23 | 10.49 | 9.72 | 9.95 | 9.95 | -1.00% | 182,083 |
| May 14, 2025 | 10.20 | 10.44 | 9.61 | 10.05 | 10.05 | -0.99% | 94,016 |
| May 13, 2025 | 10.29 | 10.29 | 9.50 | 10.15 | 10.15 | - | 97,826 |
| May 12, 2025 | 10.09 | 10.28 | 9.73 | 10.15 | 10.15 | 0.59% | 47,794 |
| 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 |