Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
22.15
+0.23 (1.05%)
At close: Sep 25, 2026
SBSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.09 | 22.15 | 20.99 | 22.15 | 22.15 | 1.05% | 2,768 |
| Sep 24, 2026 | 22.12 | 23.24 | 21.92 | 21.92 | 21.92 | -3.09% | 7,392 |
| Sep 23, 2026 | 24.24 | 24.24 | 22.43 | 22.62 | 22.62 | -8.80% | 6,607 |
| Sep 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.16% | 4,065 |
| Sep 21, 2026 | 24.77 | 24.77 | 24.76 | 24.76 | 24.76 | 0.04% | 3,506 |
| Sep 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -4.57% | 2,250 |
| Sep 17, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 5.00% | 243 |
| Sep 16, 2026 | 24.70 | 24.74 | 24.66 | 24.70 | 24.70 | -3.10% | 1,754 |
| Sep 11, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.51% | 326 |
| Sep 10, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 25.11 | -3.05% | 3,197 |
| Sep 9, 2026 | 25.81 | 25.90 | 25.81 | 25.90 | 25.90 | -2.08% | 4,293 |
| Sep 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | 244 |
| Sep 1, 2026 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | -5.29% | 870 |
| Aug 25, 2026 | 27.81 | 27.98 | 27.81 | 27.98 | 27.98 | 1.30% | 812 |
| Aug 24, 2026 | 27.20 | 27.86 | 27.20 | 27.62 | 27.62 | 4.74% | 1,211 |
| Aug 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.60% | 655 |
| Aug 19, 2026 | 26.24 | 26.53 | 26.24 | 26.53 | 26.53 | 1.65% | 779 |
| Aug 17, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.55% | 170 |
| Aug 14, 2026 | 26.05 | 26.51 | 26.05 | 26.51 | 26.51 | 3.51% | 5,849 |
| Aug 13, 2026 | 24.63 | 25.70 | 23.93 | 25.61 | 25.61 | -0.74% | 7,109 |
| Aug 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.70% | 3,178 |
| Aug 10, 2026 | 24.60 | 25.62 | 24.60 | 25.62 | 25.62 | -1.10% | 614 |
| Aug 7, 2026 | 25.95 | 25.95 | 25.91 | 25.91 | 25.91 | 0.64% | 589 |
| Aug 5, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.54% | 322 |
| Aug 4, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.50% | 324 |
| Aug 3, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 3.24% | 607 |
| Jul 31, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.00% | 358 |
| Jul 30, 2026 | 25.23 | 25.44 | 25.23 | 25.44 | 25.44 | 0.08% | 616 |
| Jul 29, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | 8.77% | 1,212 |
| Jul 27, 2026 | 23.34 | 25.17 | 23.34 | 23.37 | 23.37 | -5.37% | 28,796 |
| Jul 24, 2026 | 23.61 | 24.70 | 23.61 | 24.70 | 24.70 | 4.37% | 1,553 |
| Jul 23, 2026 | 24.50 | 24.50 | 23.66 | 23.66 | 23.66 | -4.29% | 3,597 |
| Jul 22, 2026 | 24.90 | 25.83 | 24.50 | 24.72 | 24.72 | -2.33% | 205,974 |
| Jul 21, 2026 | 25.26 | 25.52 | 24.88 | 25.31 | 25.31 | -4.07% | 57,226 |
| Jul 20, 2026 | 24.83 | 27.17 | 24.83 | 26.39 | 26.39 | 5.75% | 5,522 |
| 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 |