ZOZO, Inc. (SRTTY)
OTCMKTS · Delayed Price · Currency is USD
7.02
-0.25 (-3.51%)
At close: Sep 3, 2026
SRTTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.51% | 345 |
| Sep 1, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.61% | 795 |
| Aug 31, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.78% | 446 |
| Aug 28, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | 1.77% | 1,059 |
| Aug 27, 2026 | 7.21 | 7.61 | 6.91 | 6.91 | 6.91 | -3.12% | 1,151 |
| Aug 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.38% | 198 |
| Aug 25, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 5.16% | 217 |
| Aug 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -3.17% | 716 |
| Aug 20, 2026 | 7.05 | 7.52 | 7.05 | 7.10 | 7.10 | 1.57% | 1,085 |
| Aug 19, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.29% | 614 |
| Aug 17, 2026 | 7.17 | 7.41 | 6.45 | 6.97 | 6.97 | -4.91% | 2,529 |
| Aug 13, 2026 | 7.36 | 7.61 | 7.33 | 7.33 | 7.33 | 1.59% | 2,282 |
| Aug 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.69% | 508,116 |
| Aug 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.41% | 117 |
| Aug 10, 2026 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | 0.83% | 419 |
| Aug 6, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.12% | 927 |
| Aug 5, 2026 | 7.11 | 7.31 | 7.06 | 7.06 | 7.06 | -1.67% | 2,980 |
| Aug 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 6.53% | 227 |
| Aug 3, 2026 | 7.22 | 7.22 | 6.74 | 6.74 | 6.74 | -4.67% | 1,164 |
| Jul 27, 2026 | 7.01 | 7.07 | 7.01 | 7.07 | 7.07 | 4.16% | 1,089 |
| Jul 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.04% | 226 |
| Jul 23, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.25% | 531 |
| Jul 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -10.41% | 181 |
| Jul 17, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.61% | 865 |
| Jul 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.84% | 275 |
| Jul 14, 2026 | 6.92 | 7.13 | 6.82 | 6.82 | 6.82 | -4.48% | 1,166 |
| Jul 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.14% | 745 |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.24% | 167 |
| Jul 9, 2026 | 6.82 | 7.22 | 6.73 | 6.73 | 6.73 | -6.90% | 2,241 |
| Jul 7, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 8.05% | 230 |
| Jul 6, 2026 | 7.16 | 7.18 | 6.69 | 6.69 | 6.69 | -4.43% | 1,488 |
| Jul 2, 2026 | 6.64 | 7.07 | 6.64 | 7.00 | 7.00 | 2.04% | 673 |
| Jul 1, 2026 | 6.51 | 6.86 | 6.51 | 6.86 | 6.86 | -0.07% | 424 |
| Jun 30, 2026 | 6.56 | 6.87 | 6.56 | 6.87 | 6.87 | 1.70% | 1,008 |
| Jun 29, 2026 | 7.13 | 7.13 | 6.75 | 6.75 | 6.75 | -2.32% | 1,777 |
| Jun 26, 2026 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | 2.22% | 1,225 |
| Jun 25, 2026 | 6.42 | 6.76 | 6.42 | 6.76 | 6.76 | 0.37% | 1,452 |
| Jun 24, 2026 | 7.22 | 7.22 | 6.36 | 6.74 | 6.74 | 5.23% | 1,297 |
| Jun 23, 2026 | 6.39 | 6.85 | 6.39 | 6.40 | 6.40 | -7.78% | 28,246 |
| Jun 22, 2026 | 6.94 | 6.94 | 6.51 | 6.94 | 6.94 | 3.43% | 2,331 |
| Jun 18, 2026 | 7.12 | 7.12 | 6.71 | 6.71 | 6.71 | - | 31,194 |
| Jun 17, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -5.56% | 223 |
| Jun 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.82% | 448 |
| Jun 15, 2026 | 6.65 | 6.91 | 6.65 | 6.91 | 6.91 | 9.51% | 689 |
| Jun 12, 2026 | 6.50 | 6.55 | 6.31 | 6.31 | 6.31 | -4.90% | 6,308 |
| Jun 11, 2026 | 6.27 | 6.86 | 6.25 | 6.64 | 6.64 | -2.71% | 3,250 |
| Jun 10, 2026 | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | 5.08% | 562 |
| Jun 9, 2026 | 6.74 | 6.74 | 6.30 | 6.49 | 6.49 | 1.56% | 1,874 |
| Jun 8, 2026 | 6.79 | 6.79 | 6.39 | 6.39 | 6.39 | -8.45% | 661 |
| Jun 5, 2026 | 6.53 | 6.98 | 6.06 | 6.98 | 6.98 | 9.58% | 3,736 |