2m 2m 2m 2m 2m 2m 2m
SS INNOVATIONS (SSII)
NASDAQ
$3.59+$0.002 (+0.06%)
Price as of Aug 21, 2026 7:55 PM EDT- $718.4MMarket Cap
- -48.71%1-Year Change
- Medical DevicesIndustry
SS INNOVATIONS (SSII)
$3.59+$0.002 (+0.06%)
- 1 Month+0.14%Low Price$3.48High Price$3.99
- 3 Months-7.84%Low Price$3.29High Price$4.31
- 1 Year-48.71%Low Price$3.29High Price$9.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.57 | 3.65 | 3.45 | 3.59 | -0.69% | 62,226 |
08/20/2026 | 3.66 | 3.70 | 3.25 | 3.61 | +0.28% | 68,935 |
08/19/2026 | 3.74 | 3.81 | 3.57 | 3.60 | -2.96% | 38,658 |
08/18/2026 | 3.75 | 3.77 | 3.67 | 3.71 | -1.33% | 35,971 |
08/17/2026 | 3.95 | 3.95 | 3.75 | 3.76 | -3.34% | 24,249 |
08/14/2026 | 3.89 | 4.00 | 3.84 | 3.89 | +1.57% | 21,189 |
08/13/2026 | 3.70 | 3.97 | 3.70 | 3.83 | +3.79% | 48,049 |
08/13/2026 |
-$0.01 Earnings | |||||
08/12/2026 | 3.64 | 3.80 | 3.64 | 3.69 | +2.22% | 17,542 |
08/11/2026 | 3.77 | 3.78 | 3.60 | 3.61 | -3.73% | 9,083 |
08/10/2026 | 3.78 | 3.88 | 3.71 | 3.75 | -0.53% | 18,541 |
08/07/2026 | 3.75 | 3.80 | 3.62 | 3.77 | +1.62% | 37,117 |
08/06/2026 | 3.87 | 3.87 | 3.66 | 3.71 | -3.64% | 14,472 |
08/05/2026 | 3.90 | 3.94 | 3.60 | 3.85 | +0.52% | 109,224 |
08/04/2026 | 3.92 | 3.95 | 3.75 | 3.83 | -3.04% | 122,408 |
08/03/2026 | 4.00 | 4.00 | 3.88 | 3.95 | -0.75% | 17,470 |
07/31/2026 | 3.96 | 4.11 | 3.85 | 3.98 | -0.25% | 33,118 |
07/30/2026 | 4.00 | 4.06 | 3.75 | 3.99 | +3.64% | 60,733 |
07/29/2026 | 3.93 | 4.03 | 3.72 | 3.85 | -2.04% | 71,443 |
07/28/2026 | 4.05 | 4.15 | 3.86 | 3.93 | -0.76% | 107,237 |
07/27/2026 | 3.50 | 4.10 | 3.40 | 3.96 | +13.96% | 239,578 |
07/24/2026 | 3.54 | 3.69 | 3.37 | 3.48 | -2.66% | 144,619 |
07/23/2026 | 3.51 | 3.93 | 3.36 | 3.57 | -0.28% | 258,191 |
07/22/2026 | 3.61 | 3.73 | 3.48 | 3.58 | 0.00% | 16,596 |
07/21/2026 | 3.61 | 3.77 | 3.55 | 3.58 | -4.53% | 40,828 |
07/20/2026 | 3.62 | 3.86 | 3.46 | 3.75 | +3.02% | 52,911 |
07/17/2026 | 3.55 | 3.71 | 3.49 | 3.64 | +0.83% | 15,548 |
07/16/2026 | 3.50 | 3.63 | 3.48 | 3.61 | +2.56% | 44,444 |
07/15/2026 | 3.55 | 3.87 | 3.49 | 3.52 | -4.09% | 41,228 |
07/14/2026 | 3.70 | 3.90 | 3.50 | 3.67 | +0.82% | 144,406 |
07/13/2026 | 3.75 | 3.78 | 3.57 | 3.64 | -3.96% | 39,065 |
07/10/2026 | 3.87 | 3.92 | 3.60 | 3.79 | +0.26% | 58,240 |
07/09/2026 | 3.51 | 3.87 | 3.51 | 3.78 | +5.00% | 76,216 |
07/08/2026 | 3.53 | 3.77 | 3.51 | 3.60 | +0.56% | 85,915 |
07/07/2026 | 3.69 | 3.80 | 3.50 | 3.58 | -4.02% | 31,697 |
07/06/2026 | 3.80 | 3.85 | 3.60 | 3.73 | -1.32% | 47,370 |
07/02/2026 | 3.90 | 4.00 | 3.65 | 3.78 | -4.06% | 40,386 |
07/01/2026 | 4.13 | 4.13 | 3.53 | 3.94 | -5.06% | 92,898 |
06/30/2026 | 3.87 | 4.20 | 3.51 | 4.15 | +17.56% | 248,070 |
06/29/2026 | 3.40 | 3.60 | 3.39 | 3.53 | +5.69% | 22,052 |
06/26/2026 | 3.56 | 3.56 | 3.31 | 3.34 | -7.73% | 57,973 |
06/25/2026 | 3.68 | 3.68 | 3.42 | 3.62 | +2.84% | 37,135 |
06/24/2026 | 3.35 | 3.75 | 3.32 | 3.52 | +3.53% | 44,410 |
06/23/2026 | 3.29 | 3.50 | 3.22 | 3.40 | +1.19% | 36,321 |
06/22/2026 | 3.49 | 3.70 | 3.30 | 3.36 | -3.17% | 40,160 |
06/18/2026 | 3.40 | 3.59 | 3.30 | 3.47 | +5.47% | 49,563 |
06/17/2026 | 3.43 | 3.55 | 3.26 | 3.29 | -5.19% | 53,993 |
06/16/2026 | 3.55 | 3.62 | 3.42 | 3.47 | -1.42% | 25,894 |
06/15/2026 | 3.50 | 3.67 | 3.40 | 3.52 | +4.76% | 93,143 |
06/12/2026 | 3.51 | 3.62 | 3.24 | 3.36 | -4.82% | 42,968 |
06/11/2026 | 3.58 | 3.86 | 3.46 | 3.53 | +0.28% | 66,594 |
06/10/2026 | 3.60 | 3.67 | 3.51 | 3.52 | -1.12% | 33,094 |
06/09/2026 | 3.63 | 3.82 | 3.56 | 3.56 | +0.85% | 69,331 |
06/08/2026 | 3.88 | 3.88 | 3.51 | 3.53 | -6.61% | 79,397 |
06/05/2026 | 3.86 | 3.95 | 3.66 | 3.78 | -1.56% | 54,232 |
06/04/2026 | 4.20 | 4.37 | 3.84 | 3.84 | -10.90% | 133,820 |
06/03/2026 | 4.09 | 4.37 | 3.90 | 4.31 | +7.48% | 123,067 |
06/02/2026 | 3.99 | 4.10 | 3.85 | 4.01 | +1.78% | 124,703 |
06/01/2026 | 3.95 | 3.95 | 3.87 | 3.94 | 0.00% | 49,675 |
05/29/2026 | 3.89 | 3.98 | 3.75 | 3.94 | -0.25% | 46,616 |
05/28/2026 | 3.74 | 3.95 | 3.60 | 3.95 | +5.05% | 63,250 |
05/27/2026 | 3.69 | 3.80 | 3.55 | 3.76 | +0.80% | 85,991 |
05/26/2026 | 3.89 | 4.00 | 3.73 | 3.73 | -4.11% | 82,792 |
05/22/2026 | 3.89 | 4.00 | 3.87 | 3.89 | 0.00% | 54,814 |
05/21/2026 | 3.96 | 3.96 | 3.86 | 3.89 | -1.39% | 38,311 |
05/20/2026 | 4.01 | 4.03 | 3.85 | 3.95 | -1.37% | 35,272 |
05/19/2026 | 4.00 | 4.10 | 3.89 | 4.00 | 0.00% | 38,016 |
05/18/2026 | 3.82 | 4.03 | 3.82 | 4.00 | +3.63% | 26,875 |
05/15/2026 | 4.05 | 4.10 | 3.80 | 3.86 | -3.26% | 39,938 |
05/14/2026 | 4.01 | 4.01 | 3.81 | 3.99 | 0.00% | 76,112 |
05/13/2026 | 4.20 | 4.27 | 3.94 | 3.99 | -2.92% | 71,544 |
05/13/2026 |
-$0.02 Earnings | |||||
05/12/2026 | 4.05 | 4.22 | 4.01 | 4.11 | +0.74% | 54,238 |
05/11/2026 | 3.96 | 4.10 | 3.85 | 4.08 | +5.43% | 36,477 |
05/08/2026 | 3.96 | 3.96 | 3.81 | 3.87 | -1.53% | 24,629 |
05/07/2026 | 4.00 | 4.24 | 3.90 | 3.93 | -3.44% | 29,805 |
05/06/2026 | 3.90 | 4.18 | 3.90 | 4.07 | +4.36% | 32,147 |
05/05/2026 | 4.05 | 4.20 | 3.89 | 3.90 | -3.70% | 38,656 |
05/04/2026 | 3.94 | 4.14 | 3.94 | 4.05 | +1.50% | 22,779 |
05/01/2026 | 4.05 | 4.05 | 3.70 | 3.99 | -0.75% | 113,311 |
04/30/2026 | 4.19 | 4.22 | 4.00 | 4.02 | -4.06% | 54,507 |
04/29/2026 | 4.31 | 4.40 | 4.12 | 4.19 | -2.78% | 17,201 |
04/28/2026 | 4.49 | 4.49 | 4.11 | 4.31 | -0.92% | 50,299 |
04/27/2026 | 4.48 | 4.68 | 4.30 | 4.35 | -0.23% | 29,943 |
04/24/2026 | 4.39 | 4.48 | 4.28 | 4.36 | -2.46% | 26,396 |
04/23/2026 | 4.51 | 4.70 | 4.40 | 4.47 | -2.83% | 44,804 |
04/22/2026 | 4.57 | 4.70 | 4.49 | 4.60 | 0.00% | 30,405 |
04/21/2026 | 4.75 | 4.90 | 4.51 | 4.60 | -5.15% | 66,690 |
04/20/2026 | 4.76 | 4.95 | 4.72 | 4.85 | -0.82% | 45,512 |
04/17/2026 | 4.90 | 5.00 | 4.86 | 4.89 | -0.81% | 26,553 |
04/16/2026 | 4.98 | 5.00 | 4.76 | 4.93 | +0.61% | 44,888 |
04/15/2026 | 4.76 | 5.05 | 4.76 | 4.90 | +0.20% | 37,773 |
04/14/2026 | 4.78 | 5.06 | 4.52 | 4.89 | +2.09% | 116,391 |
04/13/2026 | 4.52 | 4.95 | 4.30 | 4.79 | +11.40% | 37,095 |
04/10/2026 | 4.44 | 4.61 | 4.30 | 4.30 | -4.87% | 34,663 |
04/09/2026 | 4.30 | 4.70 | 4.30 | 4.52 | +5.12% | 20,421 |
04/08/2026 | 4.89 | 5.00 | 4.23 | 4.30 | -10.04% | 69,795 |
04/07/2026 | 4.85 | 5.01 | 4.74 | 4.78 | -0.62% | 31,055 |
04/06/2026 | 4.73 | 5.00 | 4.72 | 4.81 | -3.80% | 27,353 |
04/02/2026 | 4.83 | 5.06 | 4.66 | 5.00 | +3.09% | 48,570 |