Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
35.30
+0.08 (0.22%)
Jul 17, 2025, 11:58 AM EDT
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - | 125 |
| Jul 15, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - | 163 |
| Jul 14, 2025 | 35.30 | 35.30 | 35.22 | 35.22 | 35.22 | 2.01% | 752 |
| Jul 11, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.96% | 495 |
| Jul 10, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.16% | 203 |
| Jul 9, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -2.53% | 502 |
| Jul 8, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.10% | 476 |
| Jul 7, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.27% | 1,987 |
| Jul 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.99% | 170 |
| Jul 2, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.79 | - | 308 |
| Jul 1, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.79 | - | 104 |
| Jun 30, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.79 | - | 109 |
| Jun 27, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.79 | 4.30% | 243 |
| Jun 26, 2025 | 36.02 | 36.02 | 34.53 | 34.53 | 34.32 | -1.31% | 469 |
| Jun 25, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.77 | - | 72 |
| Jun 24, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.77 | - | 103 |
| Jun 23, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.77 | 1.24% | 1,261 |
| Jun 20, 2025 | 34.54 | 34.56 | 34.54 | 34.56 | 34.35 | -3.07% | 1,352 |
| Jun 18, 2025 | 35.75 | 35.75 | 35.31 | 35.65 | 35.43 | -2.65% | 2,081 |
| Jun 17, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.40 | -2.23% | 786 |
| Jun 16, 2025 | 36.88 | 37.46 | 36.88 | 37.46 | 37.23 | -1.19% | 2,170 |
| Jun 13, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.68 | 0.22% | 2,121 |
| Jun 12, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.59 | 12.38% | 302 |
| Jun 11, 2025 | 34.75 | 34.75 | 33.66 | 33.66 | 33.45 | -3.28% | 1,644 |
| Jun 10, 2025 | 35.03 | 35.03 | 34.80 | 34.80 | 34.58 | 7.16% | 409 |
| Jun 9, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.27 | - | 154 |
| Jun 6, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.27 | - | 61 |
| Jun 5, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.27 | 9.86% | 527 |
| Jun 4, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.38 | -4.98% | 470 |
| Jun 3, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 30.92 | -11.44% | 204 |
| Jun 2, 2025 | 32.34 | 35.13 | 27.79 | 35.13 | 34.91 | 3.31% | 1,757 |
| May 30, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.80 | 2.18% | 203 |
| May 29, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.07 | - | 101 |
| May 28, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.07 | - | 67 |
| May 27, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.07 | -5.21% | 19,264 |
| May 23, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.89 | 5.59% | 649 |
| May 22, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.04 | - | 20 |
| May 21, 2025 | 31.01 | 34.69 | 31.01 | 33.25 | 33.04 | -13.07% | 1,127 |
| May 20, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.01 | 14.30% | 2,298 |
| May 19, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.26 | - | 93 |
| May 16, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.26 | - | 332 |
| May 15, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.26 | -1.65% | 3,117 |
| May 14, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 33.82 | - | 181 |
| May 13, 2025 | 33.85 | 43.68 | 33.85 | 34.03 | 33.82 | 1.51% | 1,094 |
| May 12, 2025 | 32.27 | 33.52 | 32.27 | 33.52 | 33.31 | 4.10% | 892 |
| May 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | 0.63% | 793 |
| May 8, 2025 | 32.70 | 32.70 | 32.00 | 32.00 | 31.60 | 3.85% | 1,922 |
| May 7, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.43 | - | 160 |
| May 6, 2025 | 30.55 | 30.82 | 30.55 | 30.82 | 30.43 | -2.88% | 441 |
| May 5, 2025 | 31.11 | 31.73 | 31.11 | 31.73 | 31.33 | 1.97% | 591 |