SS Innovations International, Inc. (SSII) NASDAQ
3.87
-0.06(-1.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SSII Historical Return
If you invested $1000 in SS Innovations International, Inc. (SSII) since IPO date, it would be worth $2,580 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,794.12, while $1000 invested 1 year ago would be worth $383.55. This corresponds to total returns of 158%, 279.41%, -61.65%, respectively, with annualized returns of 13.35%, 30.56%, -61.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SSII Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2026 | 3.96 | 3.87 | 3.87 | 3.96 | 3.81 | 24,117 |
| May 07, 2026 | 4 | 3.93 | 3.93 | 4.24 | 3.9 | 29,801 |
| May 06, 2026 | 3.9 | 4.07 | 4.07 | 4.18 | 3.9 | 32,154 |
| May 05, 2026 | 4.05 | 3.9 | 3.9 | 4.2 | 3.89 | 36,149 |
| May 04, 2026 | 3.94 | 4.05 | 4.05 | 4.14 | 3.94 | 22,744 |
| May 01, 2026 | 4.05 | 3.99 | 3.99 | 4.05 | 3.7 | 113,309 |
| April 30, 2026 | 4.19 | 4.02 | 4.02 | 4.22 | 4 | 54,505 |
| April 29, 2026 | 4.31 | 4.19 | 4.19 | 4.4 | 4.12 | 17,018 |
| April 28, 2026 | 4.49 | 4.31 | 4.31 | 4.49 | 4.11 | 50,298 |
| April 27, 2026 | 4.48 | 4.35 | 4.35 | 4.68 | 4.3 | 29,922 |
| April 24, 2026 | 4.39 | 4.36 | 4.36 | 4.47 | 4.28 | 26,391 |
| April 23, 2026 | 4.51 | 4.47 | 4.47 | 4.7 | 4.4 | 44,804 |
| April 22, 2026 | 4.57 | 4.6 | 4.6 | 4.7 | 4.49 | 30,405 |
| April 21, 2026 | 4.75 | 4.6 | 4.6 | 4.9 | 4.51 | 66,657 |
| April 20, 2026 | 4.76 | 4.85 | 4.85 | 4.95 | 4.72 | 45,483 |
| April 17, 2026 | 4.9 | 4.89 | 4.89 | 5 | 4.86 | 26,550 |
| April 16, 2026 | 4.98 | 4.93 | 4.93 | 5 | 4.76 | 44,888 |
| April 15, 2026 | 4.76 | 4.9 | 4.9 | 5.05 | 4.76 | 36,536 |
| April 14, 2026 | 4.78 | 4.89 | 4.89 | 5.06 | 4.52 | 115,840 |
| April 13, 2026 | 4.52 | 4.79 | 4.79 | 4.95 | 4.3 | 37,088 |
| April 10, 2026 | 4.44 | 4.3 | 4.3 | 4.61 | 4.3 | 34,663 |
| April 09, 2026 | 4.3 | 4.52 | 4.52 | 4.7 | 4.3 | 20,421 |
| April 08, 2026 | 4.89 | 4.3 | 4.3 | 5 | 4.23 | 67,181 |
| April 07, 2026 | 4.85 | 4.78 | 4.78 | 5.01 | 4.74 | 31,100 |
| April 06, 2026 | 4.73 | 4.81 | 4.81 | 5 | 4.72 | 27,352 |
| April 02, 2026 | 4.83 | 5 | 5 | 5.06 | 4.66 | 48,410 |
| April 01, 2026 | 5 | 4.85 | 4.85 | 5.1 | 4.78 | 56,137 |
| March 31, 2026 | 5.06 | 5 | 5 | 5.09 | 4.7 | 81,381 |
| March 30, 2026 | 4.9 | 4.92 | 4.92 | 5.04 | 4.47 | 65,259 |
| March 27, 2026 | 4.96 | 4.91 | 4.91 | 5 | 4.77 | 35,069 |
| March 26, 2026 | 4.81 | 4.93 | 4.93 | 5.09 | 4.78 | 61,304 |
| March 25, 2026 | 4.85 | 4.86 | 4.86 | 4.95 | 4.81 | 27,639 |
| March 24, 2026 | 4.84 | 4.83 | 4.83 | 4.99 | 4.8 | 32,956 |
| March 23, 2026 | 4.95 | 4.9 | 4.9 | 5 | 4.8 | 30,034 |
| March 20, 2026 | 5 | 4.94 | 4.94 | 5.2 | 4.87 | 59,566 |
| March 19, 2026 | 5 | 5.01 | 5.01 | 5.07 | 4.8 | 46,899 |
| March 18, 2026 | 4.78 | 5.09 | 5.09 | 5.09 | 4.7 | 83,042 |
| March 17, 2026 | 4.88 | 4.75 | 4.75 | 4.95 | 4.63 | 32,897 |
| March 16, 2026 | 4.62 | 4.76 | 4.76 | 4.84 | 4.6 | 31,970 |
| March 13, 2026 | 4.82 | 4.46 | 4.46 | 4.86 | 4.45 | 172,176 |
| March 12, 2026 | 4.99 | 4.96 | 4.96 | 5.1 | 4.8 | 83,971 |
| March 11, 2026 | 5.05 | 4.85 | 4.85 | 5.25 | 4.73 | 296,664 |
| March 10, 2026 | 4.59 | 4.42 | 4.42 | 4.75 | 4.39 | 27,944 |
| March 09, 2026 | 4.4 | 4.68 | 4.68 | 4.92 | 4.2 | 43,653 |
| March 06, 2026 | 4.83 | 4.44 | 4.44 | 4.92 | 4.44 | 78,300 |
| March 05, 2026 | 4.55 | 4.93 | 4.93 | 4.98 | 4.55 | 36,634 |
| March 04, 2026 | 4.73 | 4.61 | 4.61 | 4.79 | 4.44 | 38,548 |
| March 03, 2026 | 4.59 | 4.8 | 4.8 | 4.81 | 4.56 | 42,552 |
| March 02, 2026 | 4.61 | 4.5 | 4.5 | 4.84 | 4.5 | 33,822 |
| February 27, 2026 | 4.54 | 4.76 | 4.76 | 4.84 | 4.42 | 43,478 |
| February 26, 2026 | 5 | 4.75 | 4.75 | 5.1 | 4.51 | 114,768 |
| February 25, 2026 | 5 | 5.05 | 5.05 | 5.26 | 4.85 | 58,900 |
| February 24, 2026 | 4.79 | 4.98 | 4.98 | 5.1 | 4.73 | 43,429 |
| February 23, 2026 | 4.67 | 4.84 | 4.84 | 5.01 | 4.54 | 65,501 |
| February 20, 2026 | 4.52 | 4.83 | 4.83 | 5 | 4.31 | 104,413 |
| February 19, 2026 | 4.49 | 4.4 | 4.4 | 4.68 | 4.22 | 40,727 |
| February 18, 2026 | 4 | 4.4 | 4.4 | 4.5 | 4 | 53,413 |
| February 17, 2026 | 4.16 | 4.01 | 4.01 | 4.34 | 4 | 76,000 |
| February 13, 2026 | 3.96 | 4.31 | 4.31 | 4.4 | 3.9 | 116,200 |
| February 12, 2026 | 3.61 | 3.93 | 3.93 | 4.46 | 3.57 | 465,671 |
