Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
25.49
-0.45 (-1.73%)
May 22, 2026, 2:25 PM EST
SBSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 26.25 | 26.25 | 25.94 | 25.94 | 25.94 | -3.91% | 1,268 |
| May 20, 2026 | 26.99 | 27.00 | 25.71 | 27.00 | 27.00 | -0.39% | 2,698 |
| May 19, 2026 | 26.85 | 27.41 | 26.85 | 27.10 | 27.10 | 3.83% | 5,706 |
| May 18, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 4.23% | 3,887 |
| May 15, 2026 | 25.50 | 25.65 | 25.04 | 25.04 | 25.04 | -2.38% | 1,994 |
| May 14, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.42% | 462 |
| May 13, 2026 | 26.66 | 26.66 | 26.29 | 26.29 | 26.29 | 1.10% | 989 |
| May 12, 2026 | 26.26 | 26.26 | 26.00 | 26.00 | 26.00 | -1.37% | 847 |
| May 11, 2026 | 26.32 | 26.47 | 26.32 | 26.36 | 26.36 | -4.61% | 6,593 |
| May 8, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.68% | 320 |
| May 7, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 6.56% | 399 |
| May 6, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.91% | 455 |
| May 5, 2026 | 27.65 | 27.65 | 25.27 | 26.35 | 26.35 | -7.48% | 5,451 |
| May 4, 2026 | 27.68 | 28.48 | 27.68 | 28.48 | 28.33 | 3.71% | 1,036 |
| May 1, 2026 | 26.60 | 28.21 | 26.60 | 27.46 | 27.32 | 2.24% | 571 |
| Apr 30, 2026 | 26.25 | 28.88 | 24.85 | 26.86 | 26.72 | 3.39% | 1,801 |
| Apr 29, 2026 | 25.68 | 25.99 | 25.68 | 25.98 | 25.84 | 3.10% | 10,342 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | -0.85% | 425 |
| Apr 27, 2026 | 26.32 | 26.32 | 25.42 | 25.42 | 25.28 | 1.05% | 1,393 |
| Apr 24, 2026 | 27.27 | 27.27 | 24.59 | 25.15 | 25.02 | -10.85% | 110,814 |
| Apr 23, 2026 | 26.71 | 28.21 | 26.71 | 28.21 | 28.06 | -1.26% | 762 |
| Apr 22, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.42 | -2.12% | 3,248 |
| Apr 21, 2026 | 27.65 | 29.19 | 27.65 | 29.19 | 29.04 | -4.04% | 985 |
| Apr 20, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.26 | 14.40% | 821 |
| Apr 17, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.45 | -5.61% | 699 |
| Apr 16, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.02 | 13.68% | 674 |
| Apr 14, 2026 | 26.48 | 26.48 | 24.78 | 24.78 | 24.65 | -4.69% | 1,444 |
| Apr 13, 2026 | 26.16 | 26.16 | 25.96 | 26.00 | 25.86 | -0.91% | 91,987 |
| Apr 10, 2026 | 26.22 | 26.24 | 26.22 | 26.24 | 26.10 | 1.31% | 1,879 |
| Apr 9, 2026 | 25.64 | 25.90 | 24.97 | 25.90 | 25.76 | 0.86% | 4,662 |
| Apr 8, 2026 | 25.39 | 26.08 | 25.39 | 25.68 | 25.55 | 1.62% | 1,004 |
| Apr 7, 2026 | 24.45 | 25.39 | 23.24 | 25.27 | 25.14 | 1.49% | 3,370 |
| Apr 6, 2026 | 24.64 | 25.00 | 23.88 | 24.90 | 24.77 | 1.59% | 6,080 |
| Apr 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.38 | -3.54% | 929 |
| Apr 1, 2026 | 23.38 | 25.41 | 23.38 | 25.41 | 25.28 | 2.25% | 660 |
| Mar 31, 2026 | 24.85 | 24.85 | 23.05 | 24.85 | 24.72 | 2.35% | 1,421 |
| Mar 30, 2026 | 24.35 | 25.57 | 23.55 | 24.28 | 24.15 | 4.37% | 2,691 |
| Mar 27, 2026 | 24.44 | 24.67 | 23.13 | 23.26 | 23.14 | -4.65% | 4,863 |
| Mar 26, 2026 | 24.65 | 25.47 | 22.86 | 24.40 | 24.27 | -3.57% | 2,989 |
| Mar 25, 2026 | 26.45 | 26.45 | 25.30 | 25.30 | 25.17 | 5.07% | 979 |
| Mar 24, 2026 | 24.47 | 25.99 | 24.08 | 24.08 | 23.95 | -10.72% | 42,489 |
| Mar 23, 2026 | 25.33 | 26.97 | 24.78 | 26.97 | 26.83 | 4.94% | 4,575 |
| Mar 20, 2026 | 25.40 | 25.85 | 25.26 | 25.70 | 25.57 | -0.79% | 18,414 |
| Mar 19, 2026 | 26.25 | 26.25 | 25.75 | 25.91 | 25.77 | -0.17% | 2,640 |
| Mar 18, 2026 | 26.25 | 26.45 | 24.80 | 25.95 | 25.81 | 1.57% | 3,866 |
| Mar 17, 2026 | 26.65 | 26.65 | 25.55 | 25.55 | 25.42 | -1.35% | 3,230 |
| Mar 16, 2026 | 25.80 | 27.00 | 24.83 | 25.90 | 25.76 | -6.89% | 5,114 |
| Mar 13, 2026 | 26.85 | 27.82 | 26.85 | 27.82 | 27.67 | 10.56% | 1,107 |
| Mar 12, 2026 | 27.00 | 27.07 | 25.16 | 25.16 | 25.03 | -2.29% | 105,641 |
| Mar 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.61 | -2.31% | 554 |