Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
23.16
-1.24 (-5.08%)
Mar 27, 2026, 3:19 PM EST
SBSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.44 | 24.67 | 23.13 | 23.26 | 23.26 | -4.65% | 4,863 |
| Mar 26, 2026 | 24.65 | 25.47 | 22.86 | 24.40 | 24.40 | -3.57% | 2,989 |
| Mar 25, 2026 | 26.45 | 26.45 | 25.30 | 25.30 | 25.30 | 5.07% | 979 |
| Mar 24, 2026 | 24.47 | 25.99 | 24.08 | 24.08 | 24.08 | -10.72% | 42,489 |
| Mar 23, 2026 | 25.33 | 26.97 | 24.78 | 26.97 | 26.97 | 4.94% | 4,575 |
| Mar 20, 2026 | 25.40 | 25.85 | 25.26 | 25.70 | 25.70 | -0.79% | 18,414 |
| Mar 19, 2026 | 26.25 | 26.25 | 25.75 | 25.91 | 25.91 | -0.17% | 2,640 |
| Mar 18, 2026 | 26.25 | 26.45 | 24.80 | 25.95 | 25.95 | 1.57% | 3,866 |
| Mar 17, 2026 | 26.65 | 26.65 | 25.55 | 25.55 | 25.55 | -1.35% | 3,230 |
| Mar 16, 2026 | 25.80 | 27.00 | 24.83 | 25.90 | 25.90 | -6.89% | 5,114 |
| Mar 13, 2026 | 26.85 | 27.82 | 26.85 | 27.82 | 27.82 | 10.56% | 1,107 |
| Mar 12, 2026 | 27.00 | 27.07 | 25.16 | 25.16 | 25.16 | -2.29% | 105,641 |
| Mar 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.31% | 554 |
| Mar 10, 2026 | 27.22 | 27.73 | 26.36 | 26.36 | 26.36 | -0.38% | 2,311 |
| Mar 9, 2026 | 26.28 | 27.41 | 24.06 | 26.46 | 26.46 | -0.97% | 8,502 |
| Mar 6, 2026 | 26.23 | 27.62 | 25.74 | 26.72 | 26.72 | 2.06% | 4,154 |
| Mar 5, 2026 | 26.20 | 26.58 | 26.18 | 26.18 | 26.18 | 4.30% | 3,618 |
| Mar 4, 2026 | 25.30 | 25.30 | 24.99 | 25.10 | 25.10 | 2.45% | 3,913 |
| Mar 3, 2026 | 24.50 | 25.36 | 24.25 | 24.50 | 24.50 | -3.16% | 7,303 |
| Mar 2, 2026 | 25.50 | 25.50 | 24.01 | 25.30 | 25.30 | 2.85% | 4,537 |
| Feb 27, 2026 | 22.45 | 24.73 | 21.95 | 24.60 | 24.60 | 9.67% | 2,401 |
| Feb 26, 2026 | 25.25 | 25.25 | 22.42 | 22.43 | 22.43 | -2.37% | 2,460 |
| Feb 25, 2026 | 24.20 | 24.52 | 22.97 | 22.98 | 22.98 | -5.84% | 1,867 |
| Feb 24, 2026 | 22.81 | 24.60 | 22.81 | 24.40 | 24.40 | 0.59% | 3,738 |
| Feb 23, 2026 | 24.36 | 24.74 | 24.26 | 24.26 | 24.26 | -1.23% | 5,192 |
| Feb 20, 2026 | 24.53 | 24.64 | 24.53 | 24.56 | 24.56 | 2.33% | 3,979 |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.95% | 590 |
| Feb 18, 2026 | 24.33 | 24.33 | 23.50 | 23.78 | 23.78 | 3.28% | 1,733 |
| Feb 17, 2026 | 26.41 | 26.41 | 22.52 | 23.02 | 23.02 | -9.28% | 19,671 |
| Feb 13, 2026 | 26.40 | 27.90 | 23.75 | 25.38 | 25.38 | -11.86% | 8,129 |
| Feb 12, 2026 | 26.70 | 28.79 | 26.40 | 28.79 | 28.79 | 4.69% | 8,038 |
| Feb 11, 2026 | 29.35 | 29.37 | 26.55 | 27.50 | 27.50 | -4.35% | 2,982 |
| Feb 10, 2026 | 28.21 | 28.75 | 27.38 | 28.75 | 28.75 | -1.57% | 2,730 |
| Feb 9, 2026 | 28.00 | 30.63 | 28.00 | 29.21 | 29.21 | 4.70% | 11,006 |
| Feb 6, 2026 | 27.88 | 27.90 | 27.88 | 27.90 | 27.90 | 5.08% | 10,950 |
| Feb 5, 2026 | 26.62 | 26.87 | 25.93 | 26.55 | 26.55 | 0.57% | 3,389 |
| Feb 4, 2026 | 24.51 | 26.40 | 24.00 | 26.40 | 26.40 | -2.22% | 3,445 |
| Feb 3, 2026 | 27.75 | 28.96 | 27.00 | 27.00 | 27.00 | -36.47% | 3,339 |
| Feb 2, 2026 | 29.00 | 44.24 | 26.75 | 42.50 | 42.50 | 47.62% | 5,079 |
| Jan 30, 2026 | 28.25 | 29.00 | 28.25 | 28.79 | 28.79 | -0.72% | 7,319 |
| Jan 29, 2026 | 28.95 | 30.50 | 28.00 | 29.00 | 27.32 | -3.01% | 123,986 |
| Jan 28, 2026 | 28.55 | 29.90 | 28.55 | 29.90 | 28.17 | 4.91% | 516 |
| Jan 27, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 26.85 | -1.64% | 548 |
| Jan 26, 2026 | 29.45 | 29.45 | 28.98 | 28.98 | 27.30 | -1.61% | 6,102 |
| Jan 23, 2026 | 29.48 | 30.24 | 29.45 | 29.45 | 27.74 | -1.42% | 1,267 |
| Jan 22, 2026 | 29.31 | 30.25 | 29.31 | 29.88 | 28.14 | 0.66% | 3,463 |
| Jan 21, 2026 | 28.50 | 29.90 | 27.52 | 29.68 | 27.96 | -0.57% | 14,154 |
| Jan 20, 2026 | 30.00 | 30.00 | 27.88 | 29.85 | 28.12 | 8.55% | 18,517 |
| Jan 16, 2026 | 28.75 | 29.54 | 27.50 | 27.50 | 25.91 | -7.87% | 1,275 |
| Jan 15, 2026 | 26.94 | 29.85 | 26.94 | 29.85 | 28.12 | -0.50% | 2,657 |