SS Innovations International, Inc. SSII
1.66 USD +0.34 (+25.76%)
Regular-session close
1.59 -0.07 -4.45%
After hours · Nov 13, 7:16 PM ET
1.27 Day range 1.82
1.32 52-week range 6.73
- YTD
- -70.77%
- 1 year
- -74.10%
SSII price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.32 | 1.82 | 1.26 | 1.66 | +0.34 | +25.76% | 633,969 |
| Nov 12, 2026 | 1.53 | 1.53 | 1.31 | 1.32 | -0.19 | -12.58% | 156,400 |
| Nov 11, 2026 | 1.60 | 1.63 | 1.50 | 1.51 | -0.10 | -6.21% | 134,900 |
| Nov 10, 2026 | 1.88 | 1.90 | 1.44 | 1.61 | -0.26 | -13.90% | 204,500 |
| Nov 9, 2026 | 2.10 | 2.21 | 1.87 | 1.87 | -0.24 | -11.37% | 161,500 |
| Nov 6, 2026 | 1.79 | 2.45 | 1.79 | 2.11 | +0.21 | +11.05% | 87,600 |
| Nov 5, 2026 | 2.27 | 2.33 | 1.61 | 1.90 | -0.37 | -16.30% | 140,600 |
| Nov 4, 2026 | 2.37 | 2.45 | 2.20 | 2.27 | -0.06 | -2.58% | 31,900 |
| Nov 3, 2026 | 2.25 | 2.43 | 2.19 | 2.33 | +0.02 | +0.87% | 40,500 |
| Nov 2, 2026 | 2.32 | 2.63 | 2.28 | 2.31 | -0.04 | -1.70% | 84,900 |
| Oct 30, 2026 | 2.32 | 2.50 | 2.30 | 2.35 | -0.03 | -1.26% | 49,700 |
| Oct 29, 2026 | 2.41 | 2.47 | 2.22 | 2.38 | -0.06 | -2.46% | 95,200 |
| Oct 28, 2026 | 2.44 | 2.55 | 2.40 | 2.44 | -0.06 | -2.40% | 13,500 |
| Oct 27, 2026 | 2.40 | 2.67 | 2.27 | 2.50 | +0.13 | +5.49% | 105,800 |
| Oct 26, 2026 | 2.30 | 2.65 | 2.25 | 2.37 | +0.12 | +5.33% | 98,400 |
| Oct 23, 2026 | 2.33 | 2.39 | 2.20 | 2.25 | -0.12 | -5.06% | 41,000 |
| Oct 22, 2026 | 2.40 | 2.46 | 2.35 | 2.37 | -0.04 | -1.66% | 34,000 |
| Oct 21, 2026 | 2.46 | 2.56 | 2.36 | 2.41 | -0.13 | -5.12% | 25,500 |
| Oct 20, 2026 | 2.41 | 2.56 | 2.40 | 2.54 | +0.09 | +3.67% | 21,900 |
| Oct 19, 2026 | 2.57 | 2.57 | 2.31 | 2.45 | -0.08 | -3.16% | 100,300 |
| Oct 16, 2026 | 2.58 | 2.65 | 2.50 | 2.53 | -0.05 | -1.94% | 39,200 |
| Oct 15, 2026 | 2.69 | 2.69 | 2.58 | 2.58 | -0.12 | -4.44% | 29,200 |
| Oct 14, 2026 | 2.54 | 2.74 | 2.42 | 2.70 | +0.15 | +5.88% | 27,000 |
| Oct 13, 2026 | 2.56 | 2.75 | 2.43 | 2.55 | 0.00 | 0.00% | 132,700 |
| Oct 12, 2026 | 2.61 | 2.70 | 2.50 | 2.55 | -0.09 | -3.41% | 64,300 |
| Oct 9, 2026 | 2.65 | 2.85 | 2.57 | 2.64 | +0.01 | +0.38% | 44,500 |
| Oct 8, 2026 | 2.71 | 2.76 | 2.61 | 2.63 | -0.11 | -4.01% | 63,700 |
| Oct 7, 2026 | 2.75 | 2.80 | 2.65 | 2.74 | -0.02 | -0.72% | 20,800 |
| Oct 6, 2026 | 2.76 | 2.83 | 2.66 | 2.76 | -0.01 | -0.36% | 54,800 |
| Oct 5, 2026 | 2.71 | 2.84 | 2.62 | 2.77 | +0.10 | +3.75% | 51,300 |
| Oct 2, 2026 | 2.80 | 2.93 | 2.66 | 2.67 | -0.08 | -2.91% | 51,200 |
| Oct 1, 2026 | 2.99 | 3.06 | 2.74 | 2.75 | -0.23 | -7.72% | 108,100 |
| Sep 30, 2026 | 2.80 | 3.00 | 2.74 | 2.98 | +0.09 | +3.11% | 151,400 |
| Sep 29, 2026 | 2.86 | 2.94 | 2.77 | 2.89 | 0.00 | 0.00% | 54,600 |
| Sep 28, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | -0.06 | -2.03% | 29,200 |
| Sep 25, 2026 | 2.99 | 3.06 | 2.89 | 2.95 | 0.00 | 0.00% | 56,100 |
| Sep 24, 2026 | 3.11 | 3.22 | 2.89 | 2.95 | -0.16 | -5.14% | 99,500 |
| Sep 23, 2026 | 3.33 | 3.34 | 3.11 | 3.11 | -0.19 | -5.76% | 76,400 |
| Sep 22, 2026 | 3.28 | 3.36 | 3.27 | 3.30 | +0.01 | +0.30% | 103,600 |
| Sep 21, 2026 | 3.31 | 3.38 | 3.25 | 3.29 | +0.03 | +0.92% | 77,500 |
| Sep 18, 2026 | 3.26 | 3.40 | 3.26 | 3.26 | 0.00 | 0.00% | 75,900 |
| Sep 17, 2026 | 3.30 | 3.43 | 3.25 | 3.26 | -0.01 | -0.31% | 80,900 |
| Sep 16, 2026 | 3.30 | 3.43 | 3.25 | 3.27 | -0.03 | -0.91% | 79,600 |
| Sep 15, 2026 | 3.34 | 3.41 | 3.29 | 3.30 | -0.08 | -2.37% | 57,100 |
| Sep 14, 2026 | 3.29 | 3.47 | 3.26 | 3.38 | +0.07 | +2.11% | 96,600 |
| Sep 11, 2026 | 3.30 | 3.40 | 3.25 | 3.31 | +0.01 | +0.30% | 85,000 |
| Sep 10, 2026 | 3.22 | 3.44 | 3.22 | 3.30 | +0.08 | +2.48% | 83,200 |
| Sep 9, 2026 | 3.25 | 3.34 | 3.22 | 3.22 | -0.05 | -1.53% | 42,200 |
| Sep 8, 2026 | 3.44 | 3.44 | 3.26 | 3.27 | -0.14 | -4.11% | 63,800 |
| Sep 4, 2026 | 3.39 | 3.45 | 3.34 | 3.41 | +0.02 | +0.59% | 21,800 |
| Sep 3, 2026 | 3.41 | 3.48 | 3.30 | 3.39 | -0.01 | -0.29% | 48,700 |
| Sep 2, 2026 | 3.36 | 3.49 | 3.30 | 3.40 | +0.06 | +1.80% | 68,400 |
| Sep 1, 2026 | 3.41 | 3.62 | 3.33 | 3.34 | -0.07 | -2.05% | 57,900 |
| Aug 31, 2026 | 3.45 | 3.49 | 3.40 | 3.41 | -0.07 | -2.01% | 20,600 |
| Aug 28, 2026 | 3.44 | 3.60 | 3.44 | 3.48 | +0.06 | +1.75% | 12,500 |
| Aug 27, 2026 | 3.61 | 3.64 | 3.40 | 3.42 | -0.15 | -4.20% | 46,100 |
| Aug 26, 2026 | 3.51 | 3.69 | 3.48 | 3.57 | +0.02 | +0.56% | 21,400 |
| Aug 25, 2026 | 3.56 | 3.57 | 3.46 | 3.55 | +0.05 | +1.43% | 40,400 |
| Aug 24, 2026 | 3.63 | 3.69 | 3.46 | 3.50 | -0.09 | -2.51% | 49,900 |
| Aug 21, 2026 | 3.57 | 3.65 | 3.45 | 3.59 | -0.02 | -0.55% | 62,200 |
| Aug 20, 2026 | 3.66 | 3.70 | 3.25 | 3.61 | +0.01 | +0.28% | 68,900 |
| Aug 19, 2026 | 3.74 | 3.81 | 3.57 | 3.60 | -0.11 | -2.96% | 38,700 |
| Aug 18, 2026 | 3.75 | 3.77 | 3.67 | 3.71 | -0.05 | -1.33% | 35,900 |
| Aug 17, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | -0.13 | -3.34% | 24,200 |
| Aug 14, 2026 | 3.89 | 4.00 | 3.84 | 3.89 | +0.06 | +1.57% | 21,200 |
65 days, newest first. Daily bars as drawn on the SSII chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.