Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
26.25
+0.27 (1.04%)
Apr 30, 2026, 9:30 AM EST
SBSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.68 | 25.99 | 25.68 | 25.98 | 25.98 | 3.10% | 10,342 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.85% | 425 |
| Apr 27, 2026 | 26.32 | 26.32 | 25.42 | 25.42 | 25.42 | 1.05% | 1,393 |
| Apr 24, 2026 | 27.27 | 27.27 | 24.59 | 25.15 | 25.15 | -10.85% | 110,814 |
| Apr 23, 2026 | 26.71 | 28.21 | 26.71 | 28.21 | 28.21 | -1.26% | 762 |
| Apr 22, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -2.12% | 3,248 |
| Apr 21, 2026 | 27.65 | 29.19 | 27.65 | 29.19 | 29.19 | -4.04% | 985 |
| Apr 20, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 14.40% | 821 |
| Apr 17, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -5.61% | 699 |
| Apr 16, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 13.68% | 674 |
| Apr 14, 2026 | 26.48 | 26.48 | 24.78 | 24.78 | 24.78 | -4.69% | 1,444 |
| Apr 13, 2026 | 26.16 | 26.16 | 25.96 | 26.00 | 26.00 | -0.91% | 91,987 |
| Apr 10, 2026 | 26.22 | 26.24 | 26.22 | 26.24 | 26.24 | 1.31% | 1,879 |
| Apr 9, 2026 | 25.64 | 25.90 | 24.97 | 25.90 | 25.90 | 0.86% | 4,662 |
| Apr 8, 2026 | 25.39 | 26.08 | 25.39 | 25.68 | 25.68 | 1.62% | 1,004 |
| Apr 7, 2026 | 24.45 | 25.39 | 23.24 | 25.27 | 25.27 | 1.49% | 3,370 |
| Apr 6, 2026 | 24.64 | 25.00 | 23.88 | 24.90 | 24.90 | 1.59% | 6,080 |
| Apr 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -3.54% | 929 |
| Apr 1, 2026 | 23.38 | 25.41 | 23.38 | 25.41 | 25.41 | 2.25% | 660 |
| Mar 31, 2026 | 24.85 | 24.85 | 23.05 | 24.85 | 24.85 | 2.35% | 1,421 |
| Mar 30, 2026 | 24.35 | 25.57 | 23.55 | 24.28 | 24.28 | 4.37% | 2,691 |
| 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 |