Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
24.95
-3.00 (-10.73%)
Jul 17, 2026, 3:00 PM EST
SBSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.45 | 25.74 | 24.09 | 24.95 | 24.95 | -3.63% | 2,920 |
| Jul 15, 2026 | 25.74 | 25.89 | 24.79 | 25.89 | 25.89 | -2.06% | 97,819 |
| Jul 14, 2026 | 25.40 | 26.44 | 25.40 | 26.44 | 26.44 | 5.95% | 507 |
| Jul 13, 2026 | 25.04 | 25.04 | 24.95 | 24.95 | 24.95 | -1.54% | 4,610 |
| Jul 10, 2026 | 25.36 | 25.36 | 25.01 | 25.34 | 25.34 | 3.14% | 1,676 |
| Jul 9, 2026 | 24.51 | 25.65 | 24.51 | 24.57 | 24.57 | -1.64% | 2,410 |
| Jul 8, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.79% | 438 |
| Jul 7, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.82% | 337 |
| Jul 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 5.00% | 823 |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -6.83% | 576 |
| Jul 1, 2026 | 23.95 | 25.55 | 23.00 | 25.55 | 25.55 | 4.33% | 2,389 |
| Jun 30, 2026 | 24.50 | 24.50 | 23.00 | 24.49 | 24.49 | 1.81% | 1,318 |
| Jun 29, 2026 | 24.37 | 24.37 | 22.87 | 24.05 | 24.05 | -1.37% | 3,449 |
| Jun 26, 2026 | 24.16 | 24.42 | 24.15 | 24.39 | 24.39 | 5.98% | 3,959 |
| Jun 25, 2026 | 26.03 | 26.03 | 23.01 | 23.01 | 23.01 | -10.05% | 812 |
| Jun 24, 2026 | 23.44 | 25.58 | 23.44 | 25.58 | 25.58 | 2.32% | 651 |
| Jun 23, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -4.58% | 25,370 |
| Jun 22, 2026 | 25.84 | 26.20 | 25.82 | 26.20 | 26.20 | 6.90% | 2,120 |
| Jun 18, 2026 | 26.12 | 26.12 | 24.51 | 24.51 | 24.51 | -7.09% | 1,596 |
| Jun 17, 2026 | 24.74 | 26.43 | 24.74 | 26.38 | 26.38 | 7.51% | 109,285 |
| Jun 16, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -3.21% | 641 |
| Jun 15, 2026 | 26.10 | 26.10 | 25.35 | 25.35 | 25.35 | 0.72% | 880 |
| Jun 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -2.72% | 451 |
| Jun 9, 2026 | 23.74 | 25.88 | 23.74 | 25.88 | 25.88 | -3.16% | 1,232 |
| Jun 5, 2026 | 26.30 | 26.72 | 26.30 | 26.72 | 26.72 | 2.93% | 816 |
| Jun 3, 2026 | 24.94 | 25.96 | 24.94 | 25.96 | 25.96 | 7.27% | 820 |
| Jun 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -8.85% | 524 |
| Jun 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.61% | 738 |
| May 29, 2026 | 26.80 | 26.80 | 24.34 | 26.39 | 26.39 | 1.66% | 705 |
| May 28, 2026 | 24.72 | 25.96 | 24.72 | 25.96 | 25.96 | 0.39% | 746 |
| May 27, 2026 | 25.91 | 26.92 | 25.86 | 25.86 | 25.86 | -7.64% | 953 |
| May 26, 2026 | 26.01 | 28.00 | 25.87 | 28.00 | 28.00 | 5.66% | 1,684 |
| May 22, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.16% | 318 |
| 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 | -6.99% | 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 |