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 (%)
Nov 30, 2016 8.650 8.790 8.250 8.610 63,265 +0.17(+2.01%)
Nov 29, 2016 8.400 8.760 8.360 8.440 117,825 +0.08(+0.96%)
Nov 28, 2016 8.000 8.490 8.000 8.360 111,313 +0.66(+8.57%)
Nov 25, 2016 8.110 8.330 7.510 7.700 35,580 -0.31(-3.87%)
Nov 23, 2016 8.010 8.010 8.010 0 -0.38(-4.53%)
Nov 22, 2016 8.500 8.500 8.300 8.390 52,061 -0.19(-2.21%)
Nov 21, 2016 8.280 8.600 8.272 8.580 97,654 +0.00(+0.00%)
Nov 18, 2016 8.490 8.587 8.190 8.580 49,085 +0.16(+1.90%)
Nov 17, 2016 8.590 8.600 8.400 8.420 32,631 -0.06(-0.71%)
Nov 16, 2016 8.400 8.660 8.210 8.480 46,471 +0.34(+4.18%)
Nov 15, 2016 8.900 9.000 8.140 8.140 70,160 -0.81(-9.05%)
Nov 14, 2016 8.510 8.990 8.360 8.950 103,943 +0.71(+8.62%)
Nov 11, 2016 7.990 8.810 7.850 8.240 103,957 +0.40(+5.10%)
Nov 10, 2016 7.850 8.000 7.630 7.840 66,527 -0.00(-0.06%)
Nov 09, 2016 7.480 7.850 7.400 7.845 50,714 +0.27(+3.63%)
Nov 08, 2016 8.200 8.400 7.560 7.570 110,915 +0.57(+8.14%)
Nov 07, 2016 6.600 7.050 6.550 7.000 18,930 +0.47(+7.20%)
Nov 04, 2016 6.550 6.570 6.520 6.530 4,129 -0.04(-0.61%)
Nov 03, 2016 6.640 6.720 6.550 6.570 9,338 -0.03(-0.45%)
Nov 02, 2016 6.640 6.640 6.570 6.600 3,279 -0.04(-0.60%)
Nov 01, 2016 6.674 6.750 6.580 6.640 2,928 -0.06(-0.90%)
Oct 31, 2016 6.740 6.750 6.600 6.700 12,393 +0.01(+0.15%)
Oct 28, 2016 6.740 6.750 6.530 6.690 6,471 -0.03(-0.45%)
Oct 27, 2016 6.640 6.720 6.640 6.720 1,595 +0.10(+1.51%)
Oct 26, 2016 6.750 6.800 6.460 6.620 17,607 +0.04(+0.61%)
Oct 25, 2016 6.600 6.720 6.460 6.580 7,030 -0.11(-1.64%)
Oct 24, 2016 6.650 6.750 6.620 6.690 13,490 -0.05(-0.74%)
Oct 21, 2016 6.460 6.820 6.460 6.740 8,370 +0.24(+3.72%)
Oct 20, 2016 6.300 6.590 6.300 6.498 11,386 +0.21(+3.31%)
Oct 19, 2016 6.250 6.300 6.204 6.290 6,237 +0.04(+0.64%)
Oct 18, 2016 6.210 6.330 6.210 6.250 20,396 +0.07(+1.13%)
Oct 17, 2016 5.990 6.280 5.990 6.180 16,789 +0.18(+3.00%)
Oct 14, 2016 5.990 6.000 5.955 6.000 15,008 +0.05(+0.84%)
Oct 13, 2016 5.981 6.000 5.930 5.950 9,721 -0.03(-0.50%)
Oct 12, 2016 5.950 6.040 5.930 5.980 8,388 -0.02(-0.33%)
Oct 11, 2016 5.790 6.000 5.745 6.000 17,469 +0.24(+4.17%)
Oct 10, 2016 5.760 5.823 5.700 5.760 15,233 -0.06(-1.03%)
Oct 07, 2016 5.800 5.910 5.710 5.820 21,192 +0.02(+0.34%)
Oct 06, 2016 5.980 5.980 5.730 5.800 3,041 -0.17(-2.85%)
Oct 05, 2016 5.940 6.150 5.940 5.970 5,940 +0.05(+0.84%)
Oct 04, 2016 6.110 6.160 5.900 5.920 44,890 -0.26(-4.21%)
Oct 03, 2016 6.200 6.290 6.100 6.180 8,933 -0.04(-0.64%)
Sep 30, 2016 6.170 6.249 6.170 6.220 1,859 +0.12(+1.97%)
Sep 29, 2016 6.070 6.380 6.070 6.100 5,111 +0.08(+1.33%)
Sep 28, 2016 6.150 6.300 6.020 6.020 6,544 -0.18(-2.90%)
Sep 27, 2016 6.180 6.354 6.150 6.200 30,156 +0.00(+0.00%)
Sep 26, 2016 6.010 6.400 6.010 6.200 35,999 +0.16(+2.65%)
Sep 23, 2016 5.910 6.063 5.860 6.040 46,449 +0.13(+2.20%)
Sep 22, 2016 6.010 6.010 5.860 5.910 114,387 -0.10(-1.66%)
Sep 21, 2016 5.990 6.020 5.980 6.010 9,773 +0.03(+0.50%)
Sep 20, 2016 5.950 6.000 5.910 5.980 13,479 +0.08(+1.36%)
Sep 19, 2016 5.650 5.930 5.650 5.900 11,679 +0.25(+4.42%)
Sep 16, 2016 5.530 5.650 5.530 5.650 10,732 +0.12(+2.17%)
Sep 15, 2016 5.495 5.600 5.470 5.530 14,169 +0.10(+1.84%)
Sep 14, 2016 5.492 5.500 5.420 5.430 4,454 -0.06(-1.09%)
Sep 13, 2016 5.630 5.690 5.400 5.490 10,727 -0.19(-3.35%)
Sep 12, 2016 5.700 5.750 5.655 5.680 13,561 +0.03(+0.53%)
Sep 09, 2016 5.720 5.790 5.600 5.650 4,754 -0.08(-1.40%)
Sep 08, 2016 5.713 5.830 5.660 5.730 12,182 +0.04(+0.70%)
Sep 07, 2016 5.715 5.740 5.670 5.690 8,484 -0.01(-0.18%)
Sep 06, 2016 5.690 5.750 5.670 5.700 4,413 -0.03(-0.52%)
Sep 02, 2016 5.670 5.730 5.730 5.730 9,000 +0.09(+1.56%)
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.