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 (%)
Dec 31, 2021 5.080 5.270 5.080 5.220 36,637 +0.12(+2.35%)
Dec 30, 2021 5.210 5.290 5.100 5.100 58,150 -0.13(-2.49%)
Dec 29, 2021 5.120 5.260 5.100 5.230 91,520 +0.10(+1.95%)
Dec 28, 2021 5.300 5.300 4.960 5.130 181,905 -0.18(-3.39%)
Dec 27, 2021 5.200 5.340 5.160 5.310 210,813 +0.12(+2.31%)
Dec 23, 2021 5.010 5.260 4.980 5.190 288,130 +0.19(+3.80%)
Dec 22, 2021 5.040 5.070 4.930 5.000 66,186 +0.02(+0.40%)
Dec 21, 2021 4.760 5.190 4.760 4.980 208,855 +0.23(+4.84%)
Dec 20, 2021 4.750 4.930 4.590 4.750 716,361 +0.81(+20.56%)
Dec 17, 2021 3.940 4.050 3.930 3.940 137,714 -0.04(-1.01%)
Dec 16, 2021 4.060 4.215 3.930 3.980 73,260 +0.02(+0.51%)
Dec 15, 2021 3.980 4.140 3.930 3.960 106,310 +0.00(+0.00%)
Dec 14, 2021 3.920 4.050 3.910 3.960 63,703 +0.01(+0.25%)
Dec 13, 2021 4.050 4.060 3.920 3.950 37,638 -0.14(-3.42%)
Dec 10, 2021 4.250 4.340 4.070 4.090 36,288 -0.14(-3.31%)
Dec 09, 2021 4.260 4.340 4.190 4.230 39,928 -0.13(-2.98%)
Dec 08, 2021 4.180 4.450 4.180 4.360 47,291 +0.17(+4.06%)
Dec 07, 2021 4.400 4.490 4.150 4.190 81,730 -0.10(-2.33%)
Dec 06, 2021 4.050 4.390 4.050 4.290 60,039 +0.30(+7.52%)
Dec 03, 2021 4.100 4.140 3.965 3.990 60,177 -0.14(-3.39%)
Dec 02, 2021 3.830 4.190 3.800 4.130 70,625 +0.30(+7.83%)
Dec 01, 2021 4.000 4.070 3.821 3.830 116,429 -0.19(-4.73%)
Nov 30, 2021 4.190 4.240 3.990 4.020 85,128 -0.18(-4.29%)
Nov 29, 2021 4.380 4.380 4.200 4.200 47,910 -0.11(-2.55%)
Nov 26, 2021 4.400 4.459 4.270 4.310 55,422 -0.20(-4.43%)
Nov 24, 2021 4.260 4.570 4.260 4.510 31,580 +0.25(+5.87%)
Nov 23, 2021 4.380 4.490 4.230 4.260 63,578 -0.15(-3.40%)
Nov 22, 2021 4.600 4.691 4.400 4.410 67,692 -0.19(-4.13%)
Nov 19, 2021 4.570 4.680 4.540 4.600 41,977 -0.05(-1.08%)
Nov 18, 2021 4.640 4.680 4.570 4.650 73,747 +0.13(+2.88%)
Nov 17, 2021 4.449 4.590 4.449 4.520 42,770 +0.05(+1.12%)
Nov 16, 2021 4.640 4.690 4.350 4.470 105,648 -0.18(-3.87%)
Nov 15, 2021 4.810 4.850 4.650 4.650 68,964 -0.16(-3.33%)
Nov 12, 2021 5.080 5.130 4.770 4.810 74,452 -0.27(-5.31%)
Nov 11, 2021 5.390 5.390 5.030 5.080 95,547 -0.28(-5.22%)
Nov 10, 2021 5.250 5.360 23,664 +0.01(+0.19%)
Nov 09, 2021 5.200 5.400 5.130 5.350 74,149 +0.15(+2.88%)
Nov 08, 2021 5.470 5.535 5.170 5.200 56,796 -0.35(-6.31%)
Nov 05, 2021 5.680 5.790 5.450 5.550 57,150 -0.12(-2.12%)
Nov 04, 2021 5.590 5.770 5.510 5.670 60,953 +0.09(+1.61%)
Nov 03, 2021 5.680 5.870 5.480 5.580 40,056 +0.10(+1.82%)
Nov 02, 2021 5.690 5.750 5.430 5.480 35,323 -0.27(-4.70%)
Nov 01, 2021 5.520 5.750 5.420 5.750 47,790 +0.25(+4.55%)
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%)
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.