SBSNY | Vend Mark Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Vend Mark Unsp ADR (SBSNY)

OTC

$25.49+$0.38 (+1.51%)

Price as of Sep 11, 2026

N/A
Market Cap
-33.84%
1-Year Change
Internet Content & Information
Industry

1 Month
-1.20%

Low Price$25.11

High Price$27.98
3 Months
-1.49%

Low Price$23.01

High Price$27.98
1 Year
-33.84%

Low Price$22.22

High Price$42.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	25.49	25.49	25.49	25.49	+1.51%	326
09/10/2026	25.15	25.15	25.11	25.11	-3.05%	3,197
09/09/2026	25.81	25.90	25.81	25.90	-2.08%	4,293
09/02/2026	26.45	26.45	26.45	26.45	-0.19%	244
09/01/2026	26.95	26.95	26.50	26.50	-5.29%	870
08/25/2026	27.81	27.98	27.81	27.98	+1.30%	812
08/24/2026	27.20	27.86	27.20	27.62	+4.74%	1,211
08/20/2026	26.37	26.37	26.37	26.37	-0.60%	655
08/19/2026	26.24	26.53	26.24	26.53	+1.65%	779
08/17/2026	26.10	26.10	26.10	26.10	-1.55%	170
08/14/2026	26.05	26.51	26.05	26.51	+3.51%	5,849
08/13/2026	24.63	25.70	23.93	25.61	-0.74%	7,109
08/11/2026	25.80	25.80	25.80	25.80	+0.70%	3,178
08/10/2026	24.60	25.62	24.60	25.62	-1.10%	614
08/07/2026	25.95	25.95	25.91	25.91	+0.64%	589
08/05/2026	25.74	25.74	25.74	25.74	+1.54%	322
08/04/2026	25.35	25.35	25.35	25.35	-2.50%	324
08/03/2026	25.80	26.00	25.80	26.00	+3.24%	607
07/31/2026	25.19	25.19	25.19	25.19	-1.00%	358
07/30/2026	25.23	25.44	25.23	25.44	+0.08%	616
07/29/2026	25.45	25.45	25.42	25.42	+8.77%	1,212
07/27/2026	23.34	25.17	23.34	23.37	-5.37%	28,796
07/24/2026	23.61	24.70	23.61	24.70	+4.37%	1,553
07/23/2026	24.50	24.50	23.66	23.66	-4.29%	3,597
07/22/2026	24.90	25.83	24.50	24.72	-2.33%	205,974
07/21/2026	25.26	25.52	24.88	25.31	-4.07%	57,226
07/20/2026	24.83	27.17	24.83	26.39	+5.75%	5,522
07/17/2026	24.45	25.74	24.09	24.95	-3.63%	2,920
07/15/2026	25.74	25.89	24.79	25.89	-2.06%	97,819
07/14/2026	25.40	26.44	25.40	26.44	+5.95%	507
07/13/2026	25.04	25.04	24.95	24.95	-1.54%	4,610
07/10/2026	25.36	25.36	25.01	25.34	+3.14%	1,676
07/09/2026	24.51	25.65	24.51	24.57	-1.64%	2,410
07/08/2026	24.98	24.98	24.98	24.98	-2.79%	438
07/07/2026	25.70	25.70	25.70	25.70	+2.82%	337
07/06/2026	24.99	24.99	24.99	24.99	+5.00%	823
07/02/2026	23.80	23.80	23.80	23.80	-6.83%	576
07/01/2026	23.95	25.55	23.00	25.55	+4.33%	2,389
06/30/2026	24.50	24.50	23.00	24.49	+1.81%	1,318
06/29/2026	24.37	24.37	22.87	24.05	-1.37%	3,449
06/26/2026	24.16	24.42	24.15	24.39	+5.98%	3,959
06/25/2026	26.03	26.03	23.01	23.01	-10.05%	812
06/24/2026	23.44	25.58	23.44	25.58	+2.32%	651
06/23/2026	24.50	25.00	24.50	25.00	-4.58%	25,370
06/22/2026	25.84	26.20	25.82	26.20	+6.90%	2,120
06/18/2026	26.12	26.12	24.51	24.51	-7.09%	1,596
06/17/2026	24.74	26.43	24.74	26.38	+7.51%	109,285
06/16/2026	24.54	24.54	24.54	24.54	-3.21%	641
06/15/2026	26.10	26.10	25.35	25.35	+0.72%	880
06/12/2026	25.17	25.17	25.17	25.17	-2.72%	451
06/09/2026	23.74	25.88	23.74	25.88	-3.16%	1,232
06/05/2026	26.30	26.72	26.30	26.72	+2.93%	816
06/03/2026	24.94	25.96	24.94	25.96	+7.27%	820
06/02/2026	24.20	24.20	24.20	24.20	-8.85%	524
06/01/2026	26.55	26.55	26.55	26.55	+0.61%	738
05/29/2026	26.80	26.80	24.34	26.39	+1.66%	705
05/28/2026	24.72	25.96	24.72	25.96	+0.39%	746
05/27/2026	25.91	26.92	25.86	25.86	-7.64%	953
05/26/2026	26.01	28.00	25.87	28.00	+5.66%	1,684
05/22/2026	26.50	26.50	26.50	26.50	+2.16%	318
05/21/2026	26.25	26.25	25.94	25.94	-3.91%	1,268
05/20/2026	26.99	27.00	25.71	27.00	-0.39%	2,698
05/19/2026	26.85	27.41	26.85	27.10	+3.83%	5,706
05/18/2026	26.10	26.10	26.10	26.10	+4.23%	3,887
05/15/2026	25.50	25.65	25.04	25.04	-2.38%	1,994
05/14/2026	25.65	25.65	25.65	25.65	-2.42%	462
05/13/2026	26.66	26.66	26.29	26.29	+1.10%	989
05/12/2026	26.26	26.26	26.00	26.00	-1.37%	847
05/11/2026	26.32	26.47	26.32	26.36	-4.61%	6,593
05/08/2026	27.64	27.64	27.64	27.64	-0.68%	320
05/07/2026	27.82	27.82	27.82	27.82	+6.56%	418
05/06/2026	26.11	26.11	26.11	26.11	-0.91%	455
05/05/2026	27.65	27.65	25.27	26.35	-6.59%	5,451
05/05/2026	$0.27 Dividend
05/04/2026	27.42	28.21	27.42	28.21	+3.71%	1,036
05/01/2026	26.35	27.94	26.35	27.20	+2.24%	571
04/30/2026	26.00	28.60	24.61	26.60	+3.39%	1,801
04/29/2026	25.43	25.74	25.43	25.73	+3.10%	10,342
04/28/2026	24.96	24.96	24.96	24.96	-0.85%	425
04/27/2026	26.06	26.06	25.17	25.17	+1.05%	1,393
04/24/2026	27.01	27.01	24.36	24.91	-10.85%	110,814
04/23/2026	26.46	27.94	26.46	27.94	-1.26%	762
04/22/2026	28.30	28.30	28.30	28.30	-2.12%	3,248
04/21/2026	27.39	28.91	27.39	28.91	-4.04%	985
04/20/2026	30.13	30.13	30.13	30.13	+14.40%	821
04/17/2026	26.34	26.34	26.34	26.34	-5.61%	699
04/16/2026	27.90	27.90	27.90	27.90	+13.68%	676
04/14/2026	26.22	26.22	24.54	24.54	-4.69%	1,444
04/13/2026	25.91	25.91	25.71	25.75	-0.91%	92,016
04/10/2026	25.97	25.99	25.97	25.99	+1.31%	1,879
04/09/2026	25.40	25.65	24.73	25.65	+0.86%	4,662
04/08/2026	25.15	25.83	25.15	25.43	+1.62%	1,004
04/07/2026	24.22	25.15	23.02	25.03	+1.49%	3,370
04/06/2026	24.40	24.76	23.65	24.66	+1.59%	6,080
04/02/2026	24.28	24.28	24.28	24.28	-3.54%	965
04/01/2026	23.16	25.17	23.16	25.17	+2.25%	664
03/31/2026	24.61	24.61	22.83	24.61	+2.35%	1,421
03/30/2026	24.12	25.33	23.32	24.05	+4.37%	2,691
03/27/2026	24.20	24.43	22.91	23.04	-4.65%	4,863
03/26/2026	24.41	25.23	22.64	24.16	-3.57%	2,989