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 28, 2010 4.500 4.700 4.490 4.500 70,318 -0.13(-2.81%)
May 27, 2010 4.430 4.710 4.430 4.630 79,874 +0.18(+4.04%)
May 26, 2010 4.450 4.840 4.370 4.450 432 -0.18(-3.89%)
May 25, 2010 4.530 4.740 4.480 4.630 57,190 -0.02(-0.43%)
May 24, 2010 4.650 4.820 4.570 4.650 72,115 +0.00(+0.00%)
May 21, 2010 4.520 4.780 4.430 4.650 147,104 +0.01(+0.22%)
May 20, 2010 4.650 4.840 4.630 4.640 96,924 -0.25(-5.11%)
May 19, 2010 5.100 5.100 4.860 4.890 75,370 -0.25(-4.86%)
May 18, 2010 5.300 5.380 5.080 5.140 78,530 -0.02(-0.39%)
May 17, 2010 5.200 5.290 5.090 5.160 75,187 -0.03(-0.58%)
May 14, 2010 5.190 5.330 5.050 5.190 98,889 -0.16(-2.99%)
May 13, 2010 5.310 5.420 5.260 5.350 59,938 +0.01(+0.19%)
May 12, 2010 5.190 5.350 5.060 5.340 102,883 +0.16(+3.09%)
May 11, 2010 5.280 5.420 5.170 5.180 90,517 -0.42(-7.50%)
May 10, 2010 5.530 5.710 5.450 5.600 127,952 -0.15(-2.61%)
May 07, 2010 5.970 6.070 5.630 5.750 134,827 -0.32(-5.27%)
May 06, 2010 6.260 6.270 5.860 6.070 187,846 -0.25(-3.96%)
May 05, 2010 6.320 6.530 6.300 6.320 92,034 -0.08(-1.25%)
May 04, 2010 6.520 6.530 6.210 6.400 200,135 -0.18(-2.74%)
May 03, 2010 6.830 6.830 6.520 6.580 46,705 -0.20(-2.95%)
Apr 30, 2010 7.000 7.000 6.700 6.780 155,244 -0.26(-3.69%)
Apr 29, 2010 6.820 7.050 6.730 7.040 54,971 +0.25(+3.68%)
Apr 28, 2010 6.860 6.890 6.520 6.790 52,260 -0.04(-0.59%)
Apr 27, 2010 6.980 7.080 6.770 6.830 76,728 -0.22(-3.12%)
Apr 26, 2010 7.140 7.230 7.030 7.050 46,040 -0.14(-1.95%)
Apr 23, 2010 7.220 7.410 7.030 7.190 92,876 -0.04(-0.55%)
Apr 22, 2010 6.950 7.240 6.850 7.230 72,390 +0.19(+2.70%)
Apr 21, 2010 7.170 7.300 7.030 7.040 39,378 -0.23(-3.16%)
Apr 20, 2010 7.200 7.270 7.140 7.270 18,262 +0.08(+1.11%)
Apr 19, 2010 7.150 7.250 7.090 7.190 43,438 +0.01(+0.14%)
Apr 16, 2010 7.210 7.250 7.130 7.180 23,400 -0.02(-0.28%)
Apr 15, 2010 7.150 7.240 7.060 7.200 27,374 +0.01(+0.14%)
Apr 14, 2010 7.080 7.230 7.080 7.190 47,643 +0.12(+1.70%)
Apr 13, 2010 7.110 7.160 7.000 7.070 43,600 -0.04(-0.56%)
Apr 12, 2010 7.360 7.360 6.980 7.110 51,952 -0.28(-3.79%)
Apr 09, 2010 7.620 7.650 7.380 7.390 17,952 -0.26(-3.40%)
Apr 08, 2010 7.360 7.680 7.210 7.650 82,237 +0.29(+3.94%)
Apr 07, 2010 7.390 7.450 7.260 7.360 49,293 -0.03(-0.41%)
Apr 06, 2010 7.230 7.530 7.160 7.390 44,039 +0.14(+1.93%)
Apr 05, 2010 7.160 7.330 7.130 7.250 66,380 +0.04(+0.55%)
Apr 01, 2010 6.990 7.210 7.210 7.210 143,500 +0.26(+3.74%)
Mar 31, 2010 7.290 7.320 6.930 6.950 104,833 -0.38(-5.18%)
Mar 30, 2010 7.490 7.610 7.250 7.330 76,033 -0.13(-1.74%)
Mar 29, 2010 7.450 7.520 7.260 7.460 67,869 +0.04(+0.54%)
Mar 26, 2010 7.590 7.930 7.380 7.420 42,138 -0.24(-3.13%)
Mar 25, 2010 7.750 7.800 7.610 7.660 102,556 -0.05(-0.65%)
Mar 24, 2010 7.780 7.800 7.675 7.710 43,059 -0.09(-1.15%)
Mar 23, 2010 7.750 7.920 7.640 7.800 102,292 +0.00(+0.00%)
Mar 22, 2010 7.270 7.920 7.270 7.800 84,775 +0.48(+6.56%)
Mar 19, 2010 7.390 7.490 6.980 7.320 149,656 -0.10(-1.35%)
Mar 18, 2010 7.530 7.720 7.320 7.420 65,681 -0.17(-2.24%)
Mar 17, 2010 7.650 7.660 7.420 7.590 49,464 -0.07(-0.91%)
Mar 16, 2010 7.680 7.840 7.510 7.660 23,592 +0.00(+0.00%)
Mar 15, 2010 7.520 7.660 7.520 7.660 53,455 +0.00(+0.00%)
Mar 12, 2010 7.730 7.840 7.450 7.660 56,700 -0.07(-0.91%)
Mar 11, 2010 7.650 7.770 7.440 7.730 24,170 +0.02(+0.26%)
Mar 10, 2010 7.810 7.940 7.650 7.710 31,977 -0.12(-1.53%)
Mar 09, 2010 7.690 7.910 7.570 7.830 36,048 +0.10(+1.29%)
Mar 08, 2010 7.720 7.830 7.490 7.730 47,303 -0.01(-0.13%)
Mar 05, 2010 7.470 7.790 7.400 7.740 70,626 +0.33(+4.45%)
Mar 04, 2010 7.070 7.480 7.070 7.410 69,320 +0.32(+4.51%)
Mar 03, 2010 7.000 7.360 6.970 7.090 60,007 +0.09(+1.29%)
Mar 02, 2010 6.660 7.040 6.640 7.000 59,207 +0.32(+4.79%)
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.