Register for streaming realtime charts, analysis tools, and prices.
ZSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 15.99 | -0.19 | -1.14% | 15.99 | 15.99 | 15.99 | 1 |
| Apr 19 2024 | 16.175 | 0.15 | 0.90% | 16.175 | 16.175 | 16.175 | 0 |
| Apr 18 2024 | 16.03 | 0.13 | 0.79% | 16.03 | 16.03 | 16.03 | 2 |
| Apr 17 2024 | 15.905 | -0.05 | -0.28% | 15.90 | 15.905 | 15.90 | 801 |
| Apr 16 2024 | 15.95 | -0.06 | -0.38% | 16.0295 | 16.0295 | 15.95 | 125 |
| Apr 15 2024 | 16.0106 | 0.06 | 0.36% | 15.95 | 16.0106 | 15.95 | 1 |
| Apr 12 2024 | 15.9528 | 0.11 | 0.71% | 15.9528 | 15.9528 | 15.9528 | 0 |
| Apr 11 2024 | 15.84 | -0.03 | -0.16% | 15.82 | 15.84 | 15.82 | 13 |
| Apr 10 2024 | 15.865 | 0.06 | 0.41% | 15.865 | 15.865 | 15.865 | 0 |
| Apr 09 2024 | 15.80 | 0.16 | 1.02% | 15.85 | 15.85 | 15.75 | 203 |
| Apr 08 2024 | 15.64 | 0.15 | 0.94% | 15.64 | 15.64 | 15.64 | 2 |
| Apr 05 2024 | 15.495 | 0.15 | 1.01% | 15.495 | 15.495 | 15.495 | 0 |
| Apr 04 2024 | 15.34 | 0.11 | 0.69% | 15.34 | 15.34 | 15.34 | 0 |
| Apr 03 2024 | 15.235 | 0.11 | 0.73% | 15.235 | 15.235 | 15.235 | 3 |
| Apr 02 2024 | 15.125 | 0.09 | 0.57% | 15.125 | 15.125 | 15.125 | 5 |
| Apr 01 2024 | 15.04 | 0.08 | 0.53% | 15.04 | 15.04 | 15.04 | 2 |
| Mar 28 2024 | 14.96 | 0.06 | 0.40% | 14.96 | 14.96 | 14.96 | 29 |
| Mar 27 2024 | 14.90 | 0.02 | 0.13% | 14.78 | 14.90 | 14.78 | 4 |
| Mar 26 2024 | 14.88 | -0.22 | -1.42% | 15.00 | 15.00 | 14.88 | 1 |
| Mar 25 2024 | 15.095 | -0.02 | -0.11% | 15.095 | 15.095 | 15.095 | 0 |
| Mar 22 2024 | 15.112 | -0.09 | -0.58% | 15.22 | 15.22 | 15.112 | 12 |
| Mar 21 2024 | 15.20 | -0.04 | -0.26% | 15.22 | 15.22 | 15.20 | 14 |
| Mar 20 2024 | 15.24 | -0.06 | -0.39% | 15.24 | 15.24 | 15.24 | 0 |
| Mar 19 2024 | 15.30 | 0.00 | 0.00% | 15.24 | 15.30 | 15.24 | 1 |
| Mar 18 2024 | 15.30 | 0.02 | 0.13% | 15.30 | 15.30 | 15.30 | 0 |
| Mar 15 2024 | 15.28 | -0.11 | -0.72% | 15.28 | 15.28 | 15.28 | 4 |
| Mar 14 2024 | 15.3912 | -0.07 | -0.48% | 15.3912 | 15.3912 | 15.3912 | 5 |
| Mar 13 2024 | 15.465 | 0.11 | 0.72% | 15.46 | 15.465 | 15.46 | 7 |
| Mar 12 2024 | 15.355 | 0.08 | 0.49% | 15.31 | 15.355 | 15.31 | 157 |
| Mar 11 2024 | 15.28 | 0.08 | 0.56% | 15.25 | 15.28 | 15.25 | 6 |
| Mar 08 2024 | 15.195 | -0.05 | -0.36% | 16.73 | 16.73 | 15.195 | 10 |
| Mar 07 2024 | 15.2498 | 0.18 | 1.23% | 15.30 | 15.30 | 15.20 | 282 |
| Mar 06 2024 | 15.065 | -0.12 | -0.79% | 15.15 | 15.15 | 15.065 | 19 |
| Mar 05 2024 | 15.185 | -0.14 | -0.88% | 15.185 | 15.185 | 15.185 | 4 |
| Mar 04 2024 | 15.32 | 0.23 | 1.56% | 15.21 | 15.32 | 15.21 | 10 |
| Mar 01 2024 | 15.085 | 0.09 | 0.57% | 15.00 | 15.085 | 15.00 | 35 |
| Feb 29 2024 | 15.00 | 0.24 | 1.64% | 14.95 | 15.00 | 14.95 | 300 |
| Feb 28 2024 | 14.7574 | 0.14 | 0.94% | 14.7574 | 14.7574 | 14.7574 | 1 |
| Feb 27 2024 | 14.62 | 0.22 | 1.49% | 14.62 | 14.62 | 14.62 | 0 |
| Feb 26 2024 | 14.405 | -0.11 | -0.72% | 14.46 | 14.46 | 14.405 | 150 |
| Feb 23 2024 | 14.51 | 0.09 | 0.62% | 14.51 | 14.51 | 14.51 | 0 |
| Feb 22 2024 | 14.42 | 0.02 | 0.14% | 14.42 | 14.42 | 14.42 | 0 |
| Feb 21 2024 | 14.40 | 0.02 | 0.10% | 14.44 | 14.44 | 14.3711 | 183 |
| Feb 20 2024 | 14.385 | -0.02 | -0.10% | 14.47 | 14.47 | 14.385 | 869 |
| Feb 16 2024 | 14.40 | 0.12 | 0.81% | 14.35 | 14.48 | 14.35 | 1,000 |
| Feb 15 2024 | 14.285 | 0.08 | 0.56% | 14.285 | 14.285 | 14.285 | 0 |
| Feb 14 2024 | 14.205 | -0.09 | -0.65% | 14.205 | 14.205 | 14.205 | 18 |
| Feb 13 2024 | 14.298 | 0.03 | 0.20% | 14.298 | 14.298 | 14.298 | 0 |
| Feb 12 2024 | 14.27 | 0.04 | 0.32% | 14.27 | 14.27 | 14.27 | 1 |
| Feb 09 2024 | 14.225 | -0.08 | -0.56% | 14.225 | 14.225 | 14.225 | 17 |
| Feb 08 2024 | 14.305 | -0.06 | -0.38% | 14.41 | 14.41 | 14.305 | 364 |
| Feb 07 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 120 |
| Feb 06 2024 | 14.36 | -0.10 | -0.66% | 14.36 | 14.36 | 14.36 | 1 |
| Feb 05 2024 | 14.455 | -0.26 | -1.77% | 14.455 | 14.455 | 14.455 | 2 |
| Feb 02 2024 | 14.715 | -0.06 | -0.41% | 14.79 | 14.79 | 14.715 | 11 |
| Feb 01 2024 | 14.775 | -0.15 | -1.01% | 14.775 | 14.775 | 14.775 | 0 |
| Jan 31 2024 | 14.925 | -0.20 | -1.32% | 14.925 | 14.925 | 14.925 | 1 |
| Jan 30 2024 | 15.125 | 0.09 | 0.60% | 14.971 | 15.125 | 14.971 | 100 |
| Jan 29 2024 | 15.035 | 0.03 | 0.20% | 15.035 | 15.035 | 15.035 | 0 |
| Jan 26 2024 | 15.005 | -0.09 | -0.60% | 15.005 | 15.005 | 15.005 | 0 |
| Jan 25 2024 | 15.095 | 0.04 | 0.30% | 15.095 | 15.095 | 15.095 | 1 |
| Jan 24 2024 | 15.0501 | 0.13 | 0.84% | 15.0501 | 15.0501 | 15.0501 | 570 |
