Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Startek Inc (NY: SRT )

4.420 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 6.190 6.350 6.190 6.350 13,094 +0.28(+4.61%)
May 28, 2015 6.030 6.270 6.020 6.070 19,664 -0.03(-0.49%)
May 27, 2015 6.250 6.250 6.100 6.100 16,059 -0.02(-0.33%)
May 26, 2015 6.180 6.270 6.101 6.120 2,659 -0.06(-0.97%)
May 22, 2015 6.120 6.180 6.180 6.180 13,900 +0.06(+0.98%)
May 21, 2015 6.170 6.250 6.100 6.120 9,248 -0.06(-0.97%)
May 20, 2015 6.170 6.240 6.170 6.180 17,661 -0.07(-1.12%)
May 19, 2015 6.260 6.350 6.250 6.250 20,674 -0.16(-2.50%)
May 18, 2015 6.800 6.850 6.260 6.410 22,062 -0.24(-3.61%)
May 15, 2015 6.650 6.650 6.410 6.650 21,581 +0.09(+1.37%)
May 14, 2015 6.461 6.720 6.440 6.560 93,323 +0.16(+2.50%)
May 13, 2015 6.500 6.550 6.170 6.400 112,523 -0.19(-2.84%)
May 12, 2015 7.200 7.200 6.505 6.587 74,514 -1.29(-16.41%)
May 11, 2015 8.000 8.000 7.760 7.880 7,909 -0.07(-0.88%)
May 08, 2015 8.230 8.230 7.910 7.950 3,614 -0.41(-4.90%)
May 06, 2015 8.480 8.480 8.360 8.360 1 -0.05(-0.59%)
May 05, 2015 8.286 8.410 8.286 8.410 1,691 +0.16(+1.94%)
May 04, 2015 8.200 8.340 8.200 8.250 816 -0.06(-0.72%)
May 01, 2015 8.240 8.310 8.240 8.310 425 -0.03(-0.36%)
Apr 30, 2015 8.340 8.340 8.340 8.340 106 -0.03(-0.36%)
Apr 29, 2015 8.290 8.510 8.210 8.370 4,784 +0.22(+2.70%)
Apr 28, 2015 8.250 8.250 8.150 8.150 1,471 +0.03(+0.37%)
Apr 27, 2015 8.250 8.250 8.120 8.120 890 +0.05(+0.62%)
Apr 24, 2015 7.964 8.070 7.964 8.070 2,262 +0.02(+0.25%)
Apr 23, 2015 7.950 8.050 7.950 8.050 14,059 +0.10(+1.26%)
Apr 22, 2015 7.880 7.950 7.880 7.950 1,617 +0.00(+0.00%)
Apr 21, 2015 7.930 7.950 7.840 7.950 3,314 +0.00(+0.00%)
Apr 20, 2015 7.800 7.950 7.790 7.950 6,023 +0.07(+0.89%)
Apr 16, 2015 7.880 7.880 7.880 7.880 59 -0.07(-0.88%)
Apr 15, 2015 7.910 7.950 7.910 7.950 2,379 +0.07(+0.89%)
Apr 13, 2015 7.930 7.950 7.880 7.880 145 -0.06(-0.76%)
Apr 10, 2015 7.950 7.950 7.790 7.940 1,583 +0.16(+2.06%)
Apr 09, 2015 7.830 7.830 7.660 7.780 1,813 +0.04(+0.52%)
Apr 08, 2015 7.750 7.750 7.740 7.740 1,873 +0.09(+1.18%)
Apr 07, 2015 7.690 7.910 7.650 7.650 6,386 -0.02(-0.26%)
Apr 06, 2015 7.610 7.700 7.600 7.670 10,998 -0.03(-0.39%)
Apr 02, 2015 7.470 7.700 7.700 7.700 3,100 +0.10(+1.32%)
Apr 01, 2015 7.600 7.660 7.420 7.600 5,570 +0.07(+0.93%)
Mar 31, 2015 7.400 7.596 7.400 7.530 15,857 -0.11(-1.44%)
Mar 30, 2015 7.520 7.670 7.520 7.640 10,948 +0.03(+0.34%)
Mar 27, 2015 7.540 7.620 7.530 7.614 7,086 -0.01(-0.08%)
Mar 25, 2015 7.570 7.620 7.570 7.620 27 -0.03(-0.39%)
Mar 24, 2015 7.580 7.650 7.580 7.650 9,479 +0.03(+0.39%)
Mar 23, 2015 7.640 7.640 7.620 7.620 1,777 +0.02(+0.26%)
Mar 20, 2015 7.510 7.630 7.500 7.600 11,548 -0.02(-0.26%)
Mar 19, 2015 7.670 7.680 7.602 7.620 1,401 -0.01(-0.13%)
Mar 18, 2015 7.650 7.668 7.500 7.630 6,732 +0.07(+0.92%)
Mar 17, 2015 7.510 7.690 7.510 7.560 2,189 -0.09(-1.18%)
Mar 16, 2015 7.660 7.680 7.650 7.650 658 +0.01(+0.13%)
Mar 13, 2015 7.540 7.640 7.540 7.640 710 +0.03(+0.39%)
Mar 12, 2015 7.565 7.610 7.565 7.610 3,338 +0.06(+0.79%)
Mar 11, 2015 7.620 7.620 7.550 7.550 2,654 -0.05(-0.66%)
Mar 10, 2015 7.570 7.600 7.570 7.600 2,724 +0.00(+0.00%)
Mar 09, 2015 7.600 7.600 7.600 7.600 379 -0.01(-0.13%)
Mar 06, 2015 7.635 7.635 7.550 7.610 11,977 +0.01(+0.13%)
Mar 04, 2015 7.600 7.600 7.600 7.600 90 -0.04(-0.52%)
Mar 03, 2015 7.620 7.640 7.550 7.640 4,624 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.