ZOZO, Inc. (SRTTY)
OTCMKTS · Delayed Price · Currency is USD
6.36
-0.40 (-5.92%)
At close: Mar 27, 2026
SRTTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.83 | 7.30 | 6.36 | 6.36 | 6.36 | -5.92% | 3,193 |
| Mar 26, 2026 | 6.70 | 6.83 | 6.70 | 6.76 | 6.76 | 5.30% | 3,168 |
| Mar 25, 2026 | 6.74 | 7.59 | 6.42 | 6.42 | 6.42 | -8.08% | 1,459 |
| Mar 24, 2026 | 6.49 | 7.59 | 6.12 | 6.98 | 6.98 | 9.33% | 1,674 |
| Mar 23, 2026 | 7.27 | 8.40 | 6.39 | 6.39 | 6.39 | -20.05% | 2,453 |
| Mar 20, 2026 | 7.55 | 7.99 | 6.39 | 7.99 | 7.99 | 10.66% | 4,684 |
| Mar 19, 2026 | 6.75 | 7.22 | 6.33 | 7.22 | 7.22 | -1.50% | 1,550 |
| Mar 18, 2026 | 6.90 | 7.33 | 6.88 | 7.33 | 7.33 | 1.95% | 3,397 |
| Mar 17, 2026 | 7.30 | 7.35 | 7.16 | 7.19 | 7.19 | -0.83% | 2,772 |
| Mar 16, 2026 | 7.06 | 7.25 | 7.06 | 7.25 | 7.25 | -4.61% | 4,871 |
| Mar 13, 2026 | 6.93 | 7.60 | 6.93 | 7.60 | 7.60 | 6.74% | 2,494 |
| Mar 12, 2026 | 7.24 | 7.24 | 7.12 | 7.12 | 7.12 | -5.82% | 7,560 |
| Mar 11, 2026 | 7.41 | 7.56 | 7.41 | 7.56 | 7.56 | 0.53% | 1,662 |
| Mar 10, 2026 | 7.62 | 7.62 | 7.28 | 7.52 | 7.52 | -0.40% | 29,855 |
| Mar 9, 2026 | 7.51 | 7.84 | 7.51 | 7.55 | 7.55 | -0.40% | 4,208 |
| Mar 6, 2026 | 7.17 | 7.58 | 6.76 | 7.58 | 7.58 | 5.87% | 3,006 |
| Mar 5, 2026 | 7.14 | 7.16 | 6.65 | 7.16 | 7.16 | -5.42% | 4,323 |
| Mar 4, 2026 | 7.40 | 7.57 | 7.18 | 7.57 | 7.57 | 3.84% | 10,317 |
| Mar 3, 2026 | 6.90 | 7.29 | 6.90 | 7.29 | 7.29 | 1.25% | 2,345 |
| Mar 2, 2026 | 7.46 | 7.46 | 7.20 | 7.20 | 7.20 | -4.89% | 1,832 |
| Feb 27, 2026 | 7.35 | 7.57 | 7.33 | 7.57 | 7.57 | 14.18% | 1,811 |
| Feb 26, 2026 | 6.91 | 7.19 | 6.63 | 6.63 | 6.63 | -4.05% | 4,548 |
| Feb 25, 2026 | 7.39 | 7.39 | 6.57 | 6.91 | 6.91 | -1.43% | 1,141 |
| Feb 24, 2026 | 7.02 | 7.35 | 6.82 | 7.01 | 7.01 | 1.59% | 4,262 |
| Feb 23, 2026 | 6.72 | 7.16 | 6.51 | 6.90 | 6.90 | -6.76% | 11,970 |
| Feb 20, 2026 | 7.20 | 7.40 | 6.62 | 7.40 | 7.40 | 2.78% | 3,786 |
| Feb 19, 2026 | 7.28 | 7.52 | 7.20 | 7.20 | 7.20 | -0.59% | 2,499 |
| Feb 18, 2026 | 7.00 | 7.37 | 7.00 | 7.24 | 7.24 | 1.44% | 1,830 |
| Feb 17, 2026 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 2.00% | 3,587 |
| Feb 13, 2026 | 7.17 | 7.36 | 7.00 | 7.00 | 7.00 | -5.28% | 5,041 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.02 | 7.39 | 7.39 | -7.51% | 13,982 |
| Feb 11, 2026 | 7.20 | 7.99 | 7.20 | 7.99 | 7.99 | 11.10% | 894 |
| Feb 10, 2026 | 7.18 | 7.55 | 7.18 | 7.19 | 7.19 | -3.72% | 1,768 |
| Feb 9, 2026 | 7.68 | 7.68 | 7.46 | 7.47 | 7.47 | 6.71% | 5,719 |
| Feb 6, 2026 | 7.43 | 7.43 | 7.00 | 7.00 | 7.00 | -4.63% | 3,021 |
| Feb 5, 2026 | 7.21 | 7.63 | 7.01 | 7.34 | 7.34 | 2.59% | 6,062 |
| Feb 4, 2026 | 7.26 | 7.26 | 7.01 | 7.16 | 7.16 | 1.92% | 5,770 |
| Feb 3, 2026 | 7.37 | 7.37 | 7.02 | 7.02 | 7.02 | -7.33% | 4,885 |
| Feb 2, 2026 | 7.48 | 7.88 | 7.48 | 7.58 | 7.58 | -2.26% | 5,335 |
| Jan 30, 2026 | 8.18 | 8.18 | 7.75 | 7.75 | 7.75 | -2.15% | 1,407 |
| Jan 29, 2026 | 8.24 | 8.24 | 7.92 | 7.92 | 7.92 | -0.13% | 1,483 |
| Jan 28, 2026 | 7.84 | 7.94 | 7.84 | 7.93 | 7.93 | 6.16% | 1,259 |
| Jan 27, 2026 | 7.92 | 7.92 | 7.47 | 7.47 | 7.47 | -6.16% | 1,441 |
| Jan 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.69% | 757 |
| Jan 23, 2026 | 7.22 | 8.18 | 7.22 | 8.18 | 8.18 | 9.21% | 1,629 |
| Jan 22, 2026 | 7.23 | 7.92 | 7.23 | 7.49 | 7.49 | -2.47% | 2,814 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -4.00% | 2,065 |
| Jan 20, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | 3.09% | 2,077 |
| Jan 16, 2026 | 8.03 | 8.03 | 7.76 | 7.76 | 7.76 | - | 903 |
| Jan 15, 2026 | 8.20 | 8.32 | 7.76 | 7.76 | 7.76 | -3.12% | 950 |