ZSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.32	13.32	13.32	13.32	13.32	-0.15%	200
Dec 23, 2024	13.34	13.34	13.34	13.34	13.34	0.08%	600
Dec 20, 2024	13.33	13.33	13.33	13.33	13.33	-	-
Dec 19, 2024	13.32	13.33	13.32	13.33	13.33	-0.30%	1,600
Dec 18, 2024	13.38	13.38	13.37	13.37	13.37	-0.07%	300
Dec 17, 2024	13.38	13.38	13.38	13.38	13.38	-0.07%	1,000
Dec 16, 2024	13.39	13.39	13.39	13.39	13.39	0.15%	1,000
Dec 13, 2024	13.38	13.38	13.37	13.37	13.37	-0.07%	900
Dec 12, 2024	13.38	13.38	13.38	13.38	13.38	-0.15%	700
Dec 11, 2024	13.40	13.40	13.40	13.40	13.40	-0.15%	-
Dec 10, 2024	13.42	13.42	13.42	13.42	13.42	0.07%	200
Dec 9, 2024	13.42	13.42	13.41	13.41	13.41	-0.22%	1,000
Dec 6, 2024	13.42	13.44	13.42	13.44	13.44	0.30%	2,438
Dec 5, 2024	13.40	13.40	13.40	13.40	13.40	-	900
Dec 4, 2024	13.40	13.40	13.40	13.40	13.40	-	-
Dec 3, 2024	13.43	13.43	13.40	13.40	13.40	-	1,000
Dec 2, 2024	13.40	13.40	13.40	13.40	13.40	0.07%	300
Nov 29, 2024	13.39	13.39	13.39	13.39	13.39	-	929
Nov 28, 2024	13.34	13.39	13.34	13.39	13.39	0.15%	2,131
Nov 27, 2024	13.37	13.37	13.37	13.37	13.37	-0.07%	200
Nov 26, 2024	13.38	13.39	13.38	13.38	13.34	-0.07%	500
Nov 25, 2024	13.38	13.39	13.38	13.39	13.35	0.37%	1,137
Nov 22, 2024	13.34	13.34	13.34	13.34	13.30	-0.15%	5,000
Nov 21, 2024	13.36	13.36	13.36	13.36	13.32	-0.07%	900
Nov 20, 2024	13.37	13.37	13.37	13.37	13.33	-	-
Nov 19, 2024	13.30	13.37	13.30	13.37	13.33	-0.07%	6,527
Nov 18, 2024	13.38	13.38	13.38	13.38	13.34	0.38%	200
Nov 15, 2024	13.33	13.33	13.33	13.33	13.29	-	-
Nov 14, 2024	13.33	13.33	13.32	13.33	13.29	-0.30%	1,400
Nov 13, 2024	13.37	13.37	13.37	13.37	13.33	0.30%	1,200
Nov 12, 2024	13.34	13.34	13.33	13.33	13.29	-0.45%	600
Nov 11, 2024	13.39	13.39	13.39	13.39	13.35	-	-
Nov 8, 2024	13.39	13.39	13.39	13.39	13.35	0.30%	400
Nov 7, 2024	13.35	13.35	13.35	13.35	13.31	-	-
Nov 6, 2024	13.36	13.36	13.35	13.35	13.31	-0.07%	700
Nov 5, 2024	13.36	13.36	13.36	13.36	13.32	-0.15%	-
Nov 4, 2024	13.38	13.38	13.38	13.38	13.34	0.22%	3,000
Nov 1, 2024	13.35	13.35	13.35	13.35	13.31	-0.15%	300
Oct 31, 2024	13.35	13.37	13.35	13.37	13.33	-0.07%	2,100
Oct 30, 2024	13.37	13.38	13.37	13.38	13.34	-0.45%	500
Oct 29, 2024	13.42	13.44	13.42	13.44	13.36	-	1,925
Oct 28, 2024	13.43	13.44	13.43	13.44	13.36	-	17,623
Oct 25, 2024	13.44	13.44	13.44	13.44	13.40	-	200
Oct 24, 2024	13.37	13.45	13.37	13.44	13.40	0.15%	2,100
Oct 23, 2024	13.43	13.43	13.42	13.42	13.38	-0.15%	1,200
Oct 22, 2024	13.44	13.44	13.44	13.44	13.40	-0.07%	-
Oct 21, 2024	13.45	13.45	13.45	13.45	13.41	-0.30%	1,400
Oct 18, 2024	13.48	13.49	13.48	13.49	13.45	0.07%	8,419
Oct 17, 2024	13.48	13.48	13.48	13.48	13.44	-0.22%	1,900
Oct 16, 2024	13.50	13.51	13.50	13.51	13.47	0.15%	1,200
Oct 15, 2024	13.49	13.49	13.49	13.49	13.45	0.30%	200
Oct 11, 2024	13.45	13.45	13.45	13.45	13.41	-	-
Oct 10, 2024	13.45	13.45	13.45	13.45	13.41	-0.07%	-
Oct 9, 2024	13.46	13.46	13.46	13.46	13.42	0.07%	2,400
Oct 8, 2024	13.45	13.45	13.45	13.45	13.41	-0.15%	-
Oct 7, 2024	13.47	13.47	13.47	13.47	13.43	-0.37%	-
Oct 4, 2024	13.52	13.52	13.52	13.52	13.48	-0.15%	-
Oct 3, 2024	13.54	13.54	13.54	13.54	13.50	-0.07%	-
Oct 2, 2024	13.55	13.55	13.55	13.55	13.51	0.22%	-
Oct 1, 2024	13.52	13.52	13.52	13.52	13.48	-	-
Sep 30, 2024	13.54	13.54	13.52	13.52	13.48	-0.22%	1,100
Sep 27, 2024	13.54	13.55	13.53	13.55	13.51	-0.22%	1,700
Sep 26, 2024	13.58	13.58	13.58	13.58	13.50	-0.07%	1,100
Sep 25, 2024	13.59	13.59	13.59	13.59	13.51	-	1,000
Sep 24, 2024	13.59	13.59	13.59	13.59	13.51	-0.07%	-
Sep 23, 2024	13.60	13.60	13.60	13.60	13.52	0.22%	501
Sep 20, 2024	13.57	13.57	13.57	13.57	13.49	-0.07%	-
Sep 19, 2024	13.58	13.58	13.58	13.58	13.50	-	-
Sep 18, 2024	13.58	13.58	13.58	13.58	13.50	0.07%	2,200
Sep 17, 2024	13.56	13.57	13.56	13.57	13.49	-	900
Sep 16, 2024	13.57	13.57	13.57	13.57	13.49	-0.15%	-
Sep 13, 2024	13.59	13.59	13.59	13.59	13.51	0.37%	646
Sep 12, 2024	13.54	13.54	13.54	13.54	13.46	-0.15%	-
Sep 11, 2024	13.55	13.56	13.55	13.56	13.48	-	6,929
Sep 10, 2024	13.55	13.56	13.52	13.56	13.48	-	6,432
Sep 9, 2024	13.55	13.56	13.55	13.56	13.48	0.52%	5,100
Sep 6, 2024	13.56	13.56	13.49	13.49	13.41	-0.07%	6,500
Sep 5, 2024	13.50	13.50	13.50	13.50	13.42	0.07%	-
Sep 4, 2024	13.49	13.49	13.49	13.49	13.41	-	-
Sep 3, 2024	13.49	13.49	13.49	13.49	13.41	-	100
Aug 30, 2024	13.48	13.49	13.48	13.49	13.41	0.15%	3,300
Aug 29, 2024	13.47	13.47	13.47	13.47	13.39	-0.37%	300
Aug 28, 2024	13.52	13.52	13.52	13.52	13.41	-	-
Aug 27, 2024	13.50	13.52	13.50	13.52	13.41	0.15%	3,845
Aug 26, 2024	13.50	13.50	13.49	13.50	13.38	-0.07%	2,000
Aug 23, 2024	13.50	13.51	13.47	13.51	13.40	0.30%	5,800
Aug 22, 2024	13.47	13.47	13.47	13.47	13.36	-	800
Aug 21, 2024	13.47	13.47	13.47	13.47	13.36	-	-
Aug 20, 2024	13.26	13.47	13.26	13.47	13.36	0.30%	1,634
Aug 19, 2024	13.43	13.43	13.43	13.43	13.32	-0.15%	600
Aug 16, 2024	13.40	13.45	13.40	13.45	13.34	0.15%	2,000
Aug 15, 2024	13.43	13.43	13.43	13.43	13.32	-0.22%	1,800
Aug 14, 2024	13.47	13.47	13.46	13.46	13.35	0.07%	1,400
Aug 13, 2024	13.45	13.45	13.45	13.45	13.34	0.15%	100
Aug 12, 2024	13.43	13.43	13.43	13.43	13.32	0.15%	400
Aug 9, 2024	13.42	13.42	13.41	13.41	13.30	0.22%	1,600
Aug 8, 2024	13.38	13.38	13.38	13.38	13.27	0.15%	-
Aug 7, 2024	13.36	13.36	13.36	13.36	13.25	-0.82%	2,825
Aug 6, 2024	13.47	13.47	13.47	13.47	13.36	-	-
Aug 2, 2024	13.45	13.47	13.45	13.47	13.36	0.60%	1,200