ZOZO, Inc. SRTTY
7.33 USD +0.13 (+1.79%)
Regular-session close
7.33 Day range 7.33
5.74 52-week range 8.88
- YTD
- -13.05%
- 1 year
- -5.30%
SRTTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | +0.13 | +1.81% | 500 |
| Nov 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.06 | -0.83% | 100 |
| Nov 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | +0.13 | +1.82% | 200 |
| Nov 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | +0.23 | +3.33% | 5,700 |
| Nov 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | -0.16 | -2.27% | 1,700 |
| Nov 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | +0.17 | +2.47% | 200 |
| Nov 2, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | -0.40 | -5.49% | 200 |
| Oct 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | -0.62 | -7.84% | 100 |
| Oct 29, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | +0.31 | +4.08% | 600 |
| Oct 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | -0.12 | -1.55% | 400 |
| Oct 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | +0.11 | +1.45% | 300 |
| Oct 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | +0.29 | +3.96% | 100 |
| Oct 20, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | +0.16 | +2.23% | 2,500 |
| Oct 13, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 6.69 | 7.17 | 6.69 | 7.16 | -0.04 | -0.56% | 1,000 |
| Oct 9, 2026 | 7.06 | 7.20 | 7.06 | 7.20 | +0.38 | +5.57% | 400 |
| Oct 8, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | -0.08 | -1.16% | 300 |
| Oct 1, 2026 | 6.74 | 6.90 | 6.74 | 6.90 | +0.14 | +2.07% | 700 |
| Sep 30, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | -0.53 | -7.27% | 300 |
| Sep 29, 2026 | 7.07 | 7.29 | 7.07 | 7.29 | -0.27 | -3.57% | 1,600 |
| Sep 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | -0.26 | -3.32% | 400 |
| Sep 23, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 6.82 | 7.82 | 6.82 | 7.82 | +0.44 | +5.96% | 600 |
| Sep 17, 2026 | 7.41 | 7.46 | 7.38 | 7.38 | +0.05 | +0.68% | 1,100 |
| Sep 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | -0.02 | -0.27% | 900 |
| Sep 15, 2026 | 6.92 | 7.35 | 6.92 | 7.35 | +0.01 | +0.14% | 1,300 |
| Sep 14, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | +0.22 | +3.09% | 700 |
| Sep 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 6.93 | 7.14 | 6.89 | 7.12 | -0.08 | -1.11% | 3,000 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 7.32 | 7.81 | 7.20 | 7.20 | +0.19 | +2.71% | 1,100 |
| Sep 4, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | -0.26 | -3.58% | 300 |
| Sep 2, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | +0.11 | +1.54% | 800 |
| Aug 31, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | +0.13 | +1.85% | 400 |
| Aug 28, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | +0.12 | +1.74% | 1,100 |
| Aug 27, 2026 | 7.21 | 7.61 | 6.91 | 6.91 | -0.22 | -3.09% | 1,200 |
| Aug 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | -0.10 | -1.38% | 200 |
| Aug 25, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | +0.35 | +5.09% | 200 |
| Aug 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | -0.22 | -3.10% | 700 |
| Aug 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 7.05 | 7.52 | 7.05 | 7.10 | +0.11 | +1.57% | 1,100 |
| Aug 19, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | +0.02 | +0.29% | 600 |
| Aug 18, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 7.17 | 7.41 | 6.45 | 6.97 | -0.36 | -4.91% | 2,500 |
| Aug 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SRTTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.