SS Innovations International Stock Price History
NASDAQ: SSIIHealth CareMedical/Dental InstrumentsUSD
2.65-0.015 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SSII price history at a glance
The price history for SS Innovations International (SSII) on this page begins on August 5, 2024, when the stock closed at $3.75; it most recently closed at $2.65 on October 5, 2026. The highest price in this record is $22.42, reached on April 21, 2025; the latest close is 88.2% below that peak. Over roughly 2 years the share price changed -29.5%, a -14.9% compound annual price return (excluding dividends).
In the last 12 months alone, SSII has lost 63.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $22.42
- Date of high
- Apr 21, 2025
- Low since 2024
- $0.32
- Date of low
- Aug 26, 2024
- 52-week high
- $10.00
- 52-week low
- $2.57
- Last close
- $2.65
SSII returns
1 week
-0.94%
1 month
-17.86%
3 months
-30.21%
6 months
-38.49%
Year to date
-53.43%
1 year
-63.37%
SSII price return, excluding dividends.
SSII annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.65 | -53.19% |
| 2025 | 5.65 | -27.56% |
| 2024* | 7.80 | +108.00% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SSII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.65 | 2.85 | 2.57 | 2.65 | +0.57% | |
| 2.71 | 2.76 | 2.61 | 2.63 | -4.01% | |
| 2.78 | 2.80 | 2.65 | 2.74 | -0.72% | |
| 2.76 | 2.83 | 2.66 | 2.76 | -0.36% | |
| 2.71 | 2.84 | 2.62 | 2.77 | +3.75% | |
| 2.80 | 2.93 | 2.66 | 2.67 | -2.91% | |
| 2.99 | 3.06 | 2.74 | 2.75 | -7.72% | |
| 2.80 | 3.00 | 2.74 | 2.98 | +3.11% | |
| 2.86 | 2.95 | 2.77 | 2.89 | 0.00% | |
| 2.95 | 2.95 | 2.87 | 2.89 | -2.03% | |
| 2.99 | 3.06 | 2.89 | 2.95 | 0.00% | |
| 3.11 | 3.23 | 2.89 | 2.95 | -5.14% | |
| 3.33 | 3.34 | 3.11 | 3.11 | -5.76% | |
| 3.28 | 3.36 | 3.27 | 3.30 | +0.30% | |
| 3.31 | 3.38 | 3.25 | 3.29 | +0.92% | |
| 3.26 | 3.40 | 3.26 | 3.26 | 0.00% | |
| 3.30 | 3.43 | 3.25 | 3.26 | -0.31% | |
| 3.30 | 3.43 | 3.25 | 3.27 | -0.91% | |
| 3.34 | 3.41 | 3.29 | 3.30 | -2.51% | |
| 3.29 | 3.47 | 3.26 | 3.39 | +2.27% | |
| 3.30 | 3.40 | 3.25 | 3.31 | +0.30% | |
| 3.22 | 3.44 | 3.22 | 3.30 | +2.48% | |
| 3.25 | 3.34 | 3.22 | 3.22 | -1.53% | |
| 3.44 | 3.44 | 3.26 | 3.27 | -4.11% | |
| 3.39 | 3.45 | 3.34 | 3.41 | +0.59% | |
| 3.41 | 3.48 | 3.30 | 3.39 | -0.29% | |
| 3.36 | 3.49 | 3.30 | 3.40 | +1.80% | |
| 3.41 | 3.62 | 3.33 | 3.34 | -2.05% | |
| 3.45 | 3.49 | 3.40 | 3.41 | -2.01% | |
| 3.44 | 3.60 | 3.44 | 3.48 | +1.75% | |
| 3.61 | 3.64 | 3.40 | 3.42 | -4.20% | |
| 3.51 | 3.69 | 3.49 | 3.57 | +0.56% | |
| 3.56 | 3.57 | 3.46 | 3.55 | +1.43% | |
| 3.63 | 3.69 | 3.47 | 3.50 | -2.37% | |
| 3.57 | 3.65 | 3.45 | 3.59 | -0.69% | |
| 3.66 | 3.70 | 3.25 | 3.61 | +0.28% | |
| 3.74 | 3.81 | 3.57 | 3.60 | -2.96% | |
| 3.75 | 3.77 | 3.67 | 3.71 | -1.33% | |
| 3.95 | 3.95 | 3.75 | 3.76 | -3.34% | |
| 3.89 | 4.00 | 3.84 | 3.89 | +1.57% | |
| 3.70 | 3.97 | 3.70 | 3.83 | +3.79% | |
| 3.64 | 3.80 | 3.64 | 3.69 | +2.22% | |
| 3.77 | 3.78 | 3.60 | 3.61 | -3.73% | |
| 3.78 | 3.88 | 3.71 | 3.75 | -0.53% | |
| 3.75 | 3.80 | 3.62 | 3.77 | +1.62% | |
| 3.87 | 3.87 | 3.66 | 3.71 | -3.64% | |
| 3.90 | 3.94 | 3.60 | 3.85 | +0.52% | |
| 3.92 | 3.95 | 3.75 | 3.83 | -3.04% | |
| 4.00 | 4.00 | 3.88 | 3.95 | -0.75% | |
| 3.96 | 4.11 | 3.85 | 3.98 | -0.25% | |
| 4.00 | 4.06 | 3.75 | 3.99 | +3.64% | |
| 3.93 | 4.03 | 3.72 | 3.85 | -2.04% | |
| 4.05 | 4.15 | 3.86 | 3.93 | -0.76% | |
| 3.50 | 4.10 | 3.40 | 3.96 | +13.96% | |
| 3.54 | 3.69 | 3.37 | 3.48 | -2.66% | |
| 3.51 | 3.93 | 3.36 | 3.57 | -0.28% | |
| 3.61 | 3.73 | 3.48 | 3.58 | 0.00% | |
| 3.61 | 3.77 | 3.55 | 3.58 | -4.53% | |
| 3.62 | 3.86 | 3.46 | 3.75 | +3.02% | |
| 3.55 | 3.71 | 3.49 | 3.64 | +0.83% | |
| 3.50 | 3.63 | 3.48 | 3.61 | +2.56% | |
| 3.55 | 3.87 | 3.49 | 3.52 | -4.09% | |
| 3.70 | 3.90 | 3.50 | 3.67 | +0.82% | |
| 3.75 | 3.78 | 3.57 | 3.64 | -3.96% | |
| 3.87 | 3.92 | 3.60 | 3.79 | +0.26% | |
| 3.51 | 3.87 | 3.51 | 3.78 | +5.00% | |
| 3.53 | 3.77 | 3.51 | 3.60 | +0.56% | |
| 3.69 | 3.80 | 3.50 | 3.58 | -4.02% | |
| 3.80 | 3.85 | 3.60 | 3.73 | -1.32% | |
| 3.90 | 4.00 | 3.65 | 3.78 | -4.06% | |
| 4.13 | 4.13 | 3.53 | 3.94 | -5.06% | |
| 3.87 | 4.20 | 3.51 | 4.15 | +17.56% | |
| 3.40 | 3.60 | 3.39 | 3.53 | +5.69% | |
| 3.56 | 3.56 | 3.31 | 3.34 | -7.73% | |
| 3.68 | 3.68 | 3.42 | 3.62 | +2.84% | |
| 3.35 | 3.75 | 3.32 | 3.52 | +3.53% | |
| 3.29 | 3.50 | 3.22 | 3.40 | +1.19% | |
| 3.49 | 3.70 | 3.30 | 3.36 | -3.17% | |
| 3.40 | 3.59 | 3.30 | 3.47 | +5.47% | |
| 3.43 | 3.55 | 3.26 | 3.29 | -5.19% | |
| 3.55 | 3.62 | 3.42 | 3.47 | -1.42% | |
| 3.50 | 3.67 | 3.40 | 3.52 | +4.76% | |
| 3.51 | 3.62 | 3.24 | 3.36 | -4.82% | |
| 3.58 | 3.86 | 3.46 | 3.53 | +0.28% | |
| 3.60 | 3.67 | 3.51 | 3.52 | -1.12% | |
| 3.63 | 3.82 | 3.56 | 3.56 | +0.85% | |
| 3.88 | 3.88 | 3.51 | 3.53 | -6.61% | |
| 3.86 | 3.95 | 3.66 | 3.78 | -1.56% | |
| 4.20 | 4.37 | 3.84 | 3.84 | -10.90% | |
| 4.09 | 4.37 | 3.90 | 4.31 | +7.48% | |
| 3.99 | 4.10 | 3.85 | 4.01 | +1.78% | |
| 3.95 | 3.95 | 3.87 | 3.94 | 0.00% | |
| 3.89 | 3.98 | 3.75 | 3.94 | -0.25% | |
| 3.74 | 3.95 | 3.60 | 3.95 | +5.05% | |
| 3.69 | 3.80 | 3.55 | 3.76 | +0.80% | |
| 3.89 | 4.00 | 3.73 | 3.73 | -4.11% | |
| 3.89 | 4.00 | 3.87 | 3.89 | 0.00% | |
| 3.96 | 3.96 | 3.86 | 3.89 | -1.39% | |
| 4.01 | 4.03 | 3.85 | 3.95 | -1.38% | |
| 4.00 | 4.10 | 3.89 | 4.00 | 0.00% | |
| 3.82 | 4.03 | 3.82 | 4.00 | +3.63% | |
| 4.05 | 4.10 | 3.80 | 3.86 | -3.26% | |
| 4.01 | 4.01 | 3.81 | 3.99 | 0.00% | |
| 4.20 | 4.27 | 3.94 | 3.99 | -2.92% | |
| 4.05 | 4.22 | 4.01 | 4.11 | +0.74% | |
| 3.96 | 4.10 | 3.85 | 4.08 | +5.43% | |
| 3.96 | 3.96 | 3.81 | 3.87 | -1.53% | |
| 4.00 | 4.24 | 3.90 | 3.93 | -3.44% | |
| 3.90 | 4.18 | 3.90 | 4.07 | +4.36% | |
| 4.05 | 4.20 | 3.89 | 3.90 | -3.70% | |
| 3.94 | 4.14 | 3.94 | 4.05 | +1.50% | |
| 4.05 | 4.05 | 3.70 | 3.99 | -0.75% | |
| 4.19 | 4.22 | 4.00 | 4.02 | -4.06% | |
| 4.31 | 4.40 | 4.12 | 4.19 | -2.78% | |
| 4.49 | 4.49 | 4.11 | 4.31 | -0.92% | |
| 4.48 | 4.68 | 4.30 | 4.35 | -0.23% | |
| 4.39 | 4.48 | 4.28 | 4.36 | -2.46% | |
| 4.51 | 4.70 | 4.40 | 4.47 | -2.83% | |
| 4.57 | 4.70 | 4.49 | 4.60 | 0.00% | |
| 4.75 | 4.90 | 4.51 | 4.60 | -5.15% | |
| 4.76 | 4.95 | 4.72 | 4.85 | -0.82% | |
| 4.90 | 5.00 | 4.86 | 4.89 | -0.81% | |
| 4.98 | 5.00 | 4.76 | 4.93 | +0.61% | |
| 4.76 | 5.05 | 4.76 | 4.90 | +0.20% | |
| 4.78 | 5.06 | 4.52 | 4.89 | +2.09% | |
| 4.52 | 4.95 | 4.30 | 4.79 | +11.40% | |
| 4.44 | 4.61 | 4.30 | 4.30 | -4.87% | |
| 4.30 | 4.70 | 4.30 | 4.52 | +5.12% | |
| 4.89 | 5.00 | 4.23 | 4.30 | -10.04% | |
| 4.85 | 5.01 | 4.74 | 4.78 | -0.62% | |
| 4.73 | 5.00 | 4.72 | 4.81 | -3.80% | |
| 4.83 | 5.06 | 4.66 | 5.00 | +3.09% | |
| 5.00 | 5.10 | 4.78 | 4.85 | -3.00% | |
| 5.06 | 5.09 | 4.70 | 5.00 | +1.63% | |
| 4.90 | 5.04 | 4.47 | 4.92 | +0.20% | |
| 4.96 | 5.00 | 4.77 | 4.91 | -0.41% | |
| 4.81 | 5.09 | 4.78 | 4.93 | +1.44% | |
| 4.85 | 4.95 | 4.81 | 4.86 | +0.62% | |
| 4.84 | 5.00 | 4.78 | 4.83 | -1.43% | |
| 4.95 | 5.00 | 4.80 | 4.90 | -0.81% | |
| 5.00 | 5.20 | 4.87 | 4.94 | -1.40% | |
| 5.00 | 5.07 | 4.80 | 5.01 | -1.57% | |
| 4.78 | 5.09 | 4.70 | 5.09 | +7.16% | |
| 4.88 | 4.95 | 4.63 | 4.75 | -0.21% | |
| 4.62 | 4.84 | 4.60 | 4.76 | +6.73% | |
| 4.82 | 4.86 | 4.45 | 4.46 | -10.08% | |
| 4.99 | 5.10 | 4.80 | 4.96 | +2.27% | |
| 5.05 | 5.25 | 4.73 | 4.85 | +9.73% | |
| 4.59 | 4.75 | 4.39 | 4.42 | -5.56% | |
| 4.40 | 4.92 | 4.20 | 4.68 | +5.41% | |
| 4.83 | 4.92 | 4.44 | 4.44 | -9.94% | |
| 4.55 | 4.98 | 4.55 | 4.93 | +6.94% | |
| 4.77 | 4.79 | 4.44 | 4.61 | -3.96% | |
| 4.59 | 4.81 | 4.33 | 4.80 | +6.67% | |
| 4.61 | 4.84 | 4.50 | 4.50 | -5.46% | |
| 4.54 | 4.84 | 4.42 | 4.76 | +0.21% | |
| 5.00 | 5.10 | 4.51 | 4.75 | -5.94% | |
| 5.00 | 5.26 | 4.85 | 5.05 | +1.41% | |
| 4.79 | 5.10 | 4.73 | 4.98 | +2.89% | |
| 4.67 | 5.01 | 4.54 | 4.84 | +0.21% | |
| 4.52 | 5.00 | 4.31 | 4.83 | +9.77% | |
| 4.49 | 4.68 | 4.22 | 4.40 | 0.00% | |
| 4.00 | 4.50 | 4.00 | 4.40 | +9.73% | |
| 4.16 | 4.34 | 4.00 | 4.01 | -6.96% | |
| 3.96 | 4.40 | 3.90 | 4.31 | +9.67% | |
| 3.61 | 4.46 | 3.57 | 3.93 | +18.37% | |
| 4.60 | 4.60 | 3.31 | 3.32 | -26.71% | |
| 3.86 | 5.00 | 3.78 | 4.53 | +17.05% | |
| 3.83 | 3.98 | 3.61 | 3.87 | +2.11% | |
| 3.44 | 3.98 | 3.44 | 3.79 | +11.47% | |
| 3.80 | 3.95 | 3.40 | 3.40 | -12.60% | |
| 3.74 | 3.98 | 3.50 | 3.89 | +6.58% | |
| 3.75 | 4.01 | 3.11 | 3.65 | -0.27% | |
| 4.00 | 4.03 | 3.33 | 3.66 | -13.48% | |
| 4.24 | 4.60 | 4.15 | 4.23 | +0.95% | |
| 4.42 | 4.82 | 4.12 | 4.19 | -5.42% | |
| 4.76 | 4.86 | 4.37 | 4.43 | -4.11% | |
| 5.09 | 5.18 | 4.59 | 4.62 | -9.41% | |
| 5.36 | 5.59 | 5.08 | 5.10 | -4.76% | |
| 5.53 | 5.73 | 5.25 | 5.36 | -2.99% | |
| 5.43 | 5.88 | 5.40 | 5.52 | +1.28% | |
| 5.66 | 5.90 | 5.25 | 5.45 | -2.15% | |
| 5.83 | 5.99 | 5.54 | 5.57 | -6.07% | |
| 5.58 | 6.01 | 5.55 | 5.93 | +7.43% | |
| 5.70 | 5.83 | 5.52 | 5.52 | -0.18% | |
| 5.57 | 5.97 | 5.51 | 5.53 | -6.75% | |
| 5.45 | 6.05 | 5.38 | 5.93 | +10.84% | |
| 5.48 | 5.69 | 5.34 | 5.35 | -3.08% | |
| 5.52 | 5.84 | 5.40 | 5.52 | -1.43% | |
| 5.76 | 6.00 | 5.50 | 5.60 | -2.78% | |
| 5.75 | 5.96 | 5.65 | 5.76 | -0.17% | |
| 5.41 | 5.85 | 5.32 | 5.77 | +6.46% | |
| 5.70 | 5.76 | 5.41 | 5.42 | -4.07% | |
| 5.70 | 5.80 | 5.32 | 5.65 | -0.53% | |
| 5.50 | 5.80 | 5.25 | 5.68 | +9.65% | |
| 5.55 | 6.00 | 5.12 | 5.18 | -7.33% | |
| 5.70 | 5.77 | 5.59 | 5.59 | -2.61% | |
| 5.99 | 6.00 | 5.37 | 5.74 | -4.49% | |
| 5.87 | 6.20 | 5.69 | 6.01 | +1.52% | |
| 5.72 | 6.00 | 5.65 | 5.92 | +5.53% | |
| 5.73 | 5.75 | 5.31 | 5.61 | -2.01% | |
| 5.49 | 5.99 | 5.41 | 5.73 | +4.28% | |
| 5.74 | 6.00 | 5.49 | 5.49 | -6.47% | |
| 5.54 | 5.99 | 5.43 | 5.87 | +6.73% | |
| 5.05 | 5.52 | 5.00 | 5.50 | +8.06% | |
| 5.54 | 5.54 | 4.96 | 5.09 | -7.29% | |
| 5.85 | 5.93 | 5.31 | 5.49 | -5.67% | |
| 6.05 | 6.30 | 5.70 | 5.82 | -3.32% | |
| 6.04 | 6.10 | 5.90 | 6.02 | -0.17% | |
| 6.23 | 6.23 | 5.96 | 6.03 | -3.52% | |
| 6.15 | 6.55 | 6.10 | 6.25 | +0.64% | |
| 6.30 | 6.50 | 6.10 | 6.21 | -2.05% | |
| 6.09 | 6.39 | 6.09 | 6.34 | +3.26% | |
| 6.08 | 6.30 | 5.93 | 6.14 | +0.33% | |
| 6.13 | 6.36 | 5.91 | 6.12 | -0.49% | |
| 6.68 | 6.78 | 5.82 | 6.15 | -8.62% | |
| 6.50 | 6.79 | 6.39 | 6.73 | +4.83% | |
| 6.00 | 6.76 | 5.91 | 6.42 | +5.94% | |
| 6.48 | 6.48 | 5.84 | 6.06 | +4.84% | |
| 5.81 | 6.00 | 5.76 | 5.78 | -3.02% | |
| 5.88 | 6.40 | 5.84 | 5.96 | +0.17% | |
| 6.50 | 6.73 | 5.92 | 5.95 | -7.18% | |
| 6.35 | 6.50 | 6.13 | 6.41 | +1.75% | |
| 6.34 | 6.42 | 5.97 | 6.30 | -0.47% | |
| 6.56 | 6.75 | 6.10 | 6.33 | +1.77% | |
| 6.25 | 6.70 | 6.12 | 6.22 | -2.96% | |
| 6.82 | 6.83 | 6.27 | 6.41 | -5.32% | |
| 6.62 | 6.93 | 6.60 | 6.77 | +0.45% | |
| 6.99 | 7.13 | 6.58 | 6.74 | -3.71% | |
| 6.83 | 7.00 | 6.62 | 7.00 | +2.79% | |
| 7.26 | 7.26 | 6.15 | 6.81 | -5.42% | |
| 7.26 | 7.77 | 7.01 | 7.20 | -2.31% | |
| 7.52 | 7.75 | 7.25 | 7.37 | -2.06% | |
| 7.86 | 7.97 | 7.30 | 7.53 | -4.26% | |
| 8.05 | 8.21 | 7.55 | 7.86 | -3.62% | |
| 8.09 | 8.30 | 8.00 | 8.16 | +0.31% | |
| 8.55 | 8.83 | 7.90 | 8.13 | -6.01% | |
| 8.63 | 9.00 | 8.40 | 8.65 | +1.53% | |
| 8.54 | 9.05 | 8.50 | 8.52 | -0.93% | |
| 8.88 | 9.11 | 8.25 | 8.60 | -4.07% | |
| 9.42 | 9.60 | 8.59 | 8.97 | -3.08% | |
| 9.53 | 9.80 | 9.10 | 9.25 | -3.34% | |
| 9.95 | 9.97 | 9.01 | 9.57 | -3.43% | |
| 10.00 | 10.00 | 9.56 | 9.91 | -0.70% | |
| 9.89 | 10.00 | 9.33 | 9.98 | +2.46% | |
| 8.68 | 9.94 | 8.57 | 9.74 | +12.21% | |
| 9.39 | 9.40 | 8.50 | 8.68 | -3.34% | |
| 9.12 | 10.00 | 8.51 | 8.98 | -1.21% | |
| 7.42 | 9.43 | 6.79 | 9.09 | +34.47% | |
| 7.00 | 7.00 | 6.40 | 6.76 | -2.73% | |
| 7.48 | 7.51 | 6.59 | 6.95 | -3.74% | |
| 7.00 | 7.48 | 6.91 | 7.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSII chart for longer ranges.