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 (%)
Oct 29, 2021 5.480 5.570 5.340 5.500 33,270 -0.06(-1.08%)
Oct 28, 2021 5.480 5.720 5.480 5.560 16,030 +0.09(+1.65%)
Oct 27, 2021 5.740 5.795 5.420 5.470 19,803 -0.31(-5.36%)
Oct 26, 2021 5.900 5.780 26,105 +0.01(+0.17%)
Oct 25, 2021 5.740 5.840 5.650 5.770 44,049 +0.00(+0.00%)
Oct 22, 2021 5.840 6.000 5.760 5.770 19,517 -0.15(-2.53%)
Oct 21, 2021 5.570 5.980 5.530 5.920 56,289 +0.39(+7.05%)
Oct 20, 2021 5.750 5.750 5.480 5.530 19,555 -0.20(-3.49%)
Oct 19, 2021 5.840 5.860 5.630 5.730 29,625 +0.10(+1.78%)
Oct 18, 2021 5.690 5.690 5.560 5.630 36,432 -0.03(-0.53%)
Oct 15, 2021 5.680 5.745 5.550 5.660 59,733 +0.18(+3.28%)
Oct 14, 2021 5.430 5.520 5.410 5.480 30,477 +0.07(+1.29%)
Oct 13, 2021 5.540 5.540 5.360 5.410 17,232 -0.11(-1.99%)
Oct 12, 2021 5.690 5.690 5.470 5.520 30,348 -0.19(-3.33%)
Oct 11, 2021 5.750 5.926 5.620 5.710 30,325 -0.04(-0.70%)
Oct 08, 2021 5.920 5.920 5.520 5.750 42,373 -0.16(-2.71%)
Oct 07, 2021 5.700 5.910 5.667 5.910 57,336 +0.29(+5.16%)
Oct 06, 2021 5.880 6.080 5.538 5.620 33,926 -0.23(-3.93%)
Oct 05, 2021 5.600 5.980 5.410 5.850 67,372 +0.20(+3.54%)
Oct 04, 2021 6.250 6.262 5.500 5.650 158,210 -0.60(-9.60%)
Oct 01, 2021 5.410 7.160 5.319 6.250 1,075,960 +0.74(+13.43%)
Sep 30, 2021 5.340 5.700 5.175 5.510 70,317 +0.39(+7.62%)
Sep 29, 2021 5.310 5.310 5.100 5.120 29,559 -0.07(-1.35%)
Sep 28, 2021 5.310 5.382 5.140 5.190 42,862 -0.04(-0.76%)
Sep 27, 2021 5.330 5.400 5.200 5.230 38,118 -0.12(-2.24%)
Sep 24, 2021 5.330 5.380 5.315 5.350 10,624 -0.03(-0.56%)
Sep 23, 2021 5.390 5.469 5.350 5.380 27,824 +0.00(+0.00%)
Sep 22, 2021 5.290 5.417 5.290 5.380 21,432 +0.06(+1.13%)
Sep 21, 2021 5.180 5.360 4.990 5.320 46,145 +0.35(+7.04%)
Sep 20, 2021 5.020 5.070 4.947 4.970 49,140 -0.11(-2.17%)
Sep 17, 2021 5.340 5.340 5.080 5.080 67,638 -0.12(-2.31%)
Sep 16, 2021 5.210 5.320 5.190 5.200 38,183 +0.01(+0.19%)
Sep 15, 2021 5.200 5.310 5.100 5.190 34,725 +0.18(+3.59%)
Sep 14, 2021 5.390 5.390 5.020 5.010 58,099 -0.36(-6.70%)
Sep 13, 2021 5.330 5.430 5.240 5.370 15,601 +0.13(+2.48%)
Sep 10, 2021 5.630 5.660 5.250 5.240 27,453 -0.31(-5.59%)
Sep 09, 2021 5.750 5.860 5.580 5.550 31,802 -0.26(-4.48%)
Sep 08, 2021 5.830 5.880 5.730 5.810 19,036 -0.08(-1.36%)
Sep 07, 2021 5.970 6.000 5.880 5.890 25,660 -0.10(-1.67%)
Sep 03, 2021 6.140 6.160 5.970 5.990 20,966 -0.18(-2.92%)
Sep 02, 2021 6.370 6.380 6.160 6.170 22,300 -0.11(-1.75%)
Sep 01, 2021 6.120 6.320 6.090 6.280 24,796 +0.21(+3.46%)
Aug 31, 2021 6.000 6.150 5.980 6.070 36,285 +0.07(+1.17%)
Aug 30, 2021 6.090 6.090 5.970 6.000 40,418 -0.06(-0.99%)
Aug 27, 2021 5.740 6.060 5.740 6.060 30,347 +0.26(+4.48%)
Aug 26, 2021 5.850 5.860 5.760 5.800 20,264 -0.05(-0.85%)
Aug 25, 2021 5.730 5.880 5.630 5.850 33,482 +0.18(+3.17%)
Aug 24, 2021 5.580 5.750 5.580 5.670 19,030 +0.03(+0.53%)
Aug 23, 2021 5.420 5.650 5.380 5.640 40,404 +0.24(+4.44%)
Aug 20, 2021 5.200 5.410 5.200 5.400 38,094 +0.19(+3.65%)
Aug 19, 2021 5.200 5.330 5.200 5.210 52,129 -0.05(-0.95%)
Aug 18, 2021 5.320 5.570 5.260 5.260 62,093 -0.12(-2.23%)
Aug 17, 2021 5.500 5.650 5.200 5.380 90,766 -0.16(-2.89%)
Aug 16, 2021 5.880 6.024 5.500 5.540 52,320 -0.33(-5.62%)
Aug 13, 2021 5.900 5.940 5.860 5.870 31,380 +0.01(+0.17%)
Aug 12, 2021 5.750 5.940 5.750 5.860 40,302 +0.13(+2.27%)
Aug 11, 2021 6.000 6.048 5.680 5.730 69,002 -0.32(-5.29%)
Aug 10, 2021 7.110 7.110 6.000 6.050 91,903 -0.62(-9.30%)
Aug 09, 2021 6.250 7.000 6.250 6.670 39,575 +0.44(+7.06%)
Aug 06, 2021 6.700 6.700 6.230 6.230 56,333 -0.32(-4.89%)
Aug 05, 2021 6.650 6.680 6.550 6.550 29,008 -0.15(-2.24%)
Aug 04, 2021 6.700 6.758 6.650 6.700 21,418 -0.06(-0.89%)
Aug 03, 2021 6.740 6.890 6.720 6.760 14,206 -0.01(-0.15%)
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.