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 (%)
Feb 28, 2018 10.98 11.06 10.79 10.80 87,418 -0.19(-1.73%)
Feb 27, 2018 10.98 11.06 10.90 10.99 33,061 +0.01(+0.09%)
Feb 26, 2018 10.86 11.14 10.86 10.98 45,122 +0.14(+1.29%)
Feb 23, 2018 11.00 11.11 10.77 10.84 82,783 -0.03(-0.28%)
Feb 22, 2018 10.97 11.08 10.85 10.87 58,191 -0.05(-0.46%)
Feb 21, 2018 10.87 11.21 10.82 10.92 81,402 +0.11(+1.02%)
Feb 20, 2018 11.15 11.38 10.80 10.81 110,623 -0.34(-3.05%)
Feb 16, 2018 11.15 11.15 11.15 0 +0.04(+0.36%)
Feb 15, 2018 11.00 11.14 10.95 11.11 74,124 +0.11(+1.00%)
Feb 14, 2018 11.00 11.18 10.92 11.00 72,841 -0.07(-0.63%)
Feb 13, 2018 10.95 11.13 10.92 11.07 53,939 +0.11(+1.00%)
Feb 12, 2018 11.21 11.21 10.89 10.96 101,846 -0.21(-1.88%)
Feb 09, 2018 11.12 11.37 11.03 11.17 134,966 +0.13(+1.18%)
Feb 08, 2018 11.00 11.18 10.88 11.04 117,260 +0.11(+1.01%)
Feb 07, 2018 11.24 11.26 10.87 10.93 208,134 -0.31(-2.76%)
Feb 06, 2018 11.39 11.63 11.21 11.24 185,525 -0.41(-3.52%)
Feb 05, 2018 11.73 12.01 11.61 11.65 96,507 -0.19(-1.60%)
Feb 02, 2018 12.05 12.17 11.76 11.84 240,163 -0.23(-1.91%)
Feb 01, 2018 12.50 12.54 12.03 12.07 205,624 -0.43(-3.44%)
Jan 31, 2018 12.73 12.80 12.40 12.50 284,591 -0.17(-1.34%)
Jan 30, 2018 12.86 12.91 12.62 12.67 130,157 -0.23(-1.78%)
Jan 29, 2018 12.95 12.98 12.79 12.90 161,207 -0.01(-0.08%)
Jan 26, 2018 13.15 13.15 12.60 12.91 179,205 -0.19(-1.45%)
Jan 25, 2018 13.55 13.60 12.75 13.10 450,791 -0.45(-3.32%)
Jan 24, 2018 13.20 14.27 12.11 13.55 1,015,569 +3.22(+31.17%)
Jan 23, 2018 10.30 10.37 10.21 10.33 19,449 +0.01(+0.10%)
Jan 22, 2018 10.41 10.46 10.23 10.32 42,505 -0.08(-0.77%)
Jan 19, 2018 10.05 10.44 10.05 10.40 44,258 +0.35(+3.48%)
Jan 18, 2018 10.12 10.12 10.05 10.05 20,737 -0.08(-0.79%)
Jan 17, 2018 10.09 10.15 10.05 10.13 25,164 +0.04(+0.40%)
Jan 16, 2018 10.14 10.15 10.04 10.09 45,503 -0.03(-0.30%)
Jan 12, 2018 10.12 10.12 10.12 0 +0.04(+0.40%)
Jan 11, 2018 9.970 10.14 9.970 10.08 24,741 +0.08(+0.80%)
Jan 10, 2018 10.08 10.10 9.910 10.00 30,351 -0.08(-0.79%)
Jan 09, 2018 10.12 10.17 10.08 10.08 32,127 -0.02(-0.20%)
Jan 08, 2018 10.06 10.17 10.06 10.10 24,312 +0.02(+0.20%)
Jan 05, 2018 9.840 10.13 9.835 10.08 36,363 +0.26(+2.65%)
Jan 04, 2018 9.820 9.980 9.800 9.820 47,372 +0.02(+0.20%)
Jan 03, 2018 9.850 9.860 9.770 9.800 35,939 -0.02(-0.20%)
Jan 02, 2018 10.00 10.02 9.810 9.820 57,134 -0.15(-1.50%)
Dec 29, 2017 9.970 9.970 9.970 0 +0.12(+1.22%)
Dec 28, 2017 9.800 9.910 9.800 9.850 25,016 +0.07(+0.72%)
Dec 27, 2017 9.890 9.950 9.750 9.780 52,772 -0.09(-0.91%)
Dec 26, 2017 9.800 9.970 9.750 9.870 38,471 +0.06(+0.61%)
Dec 22, 2017 9.800 9.860 9.750 9.810 46,202 +0.03(+0.31%)
Dec 21, 2017 9.900 9.940 9.720 9.780 60,228 -0.11(-1.11%)
Dec 20, 2017 9.960 10.04 9.850 9.890 31,593 -0.07(-0.70%)
Dec 19, 2017 10.18 10.18 9.960 9.960 38,859 -0.13(-1.29%)
Dec 18, 2017 9.940 10.25 9.940 10.09 51,912 +0.19(+1.92%)
Dec 15, 2017 9.830 10.07 9.830 9.900 90,619 +0.08(+0.81%)
Dec 14, 2017 9.820 9.969 9.820 9.820 69,098 +0.01(+0.10%)
Dec 13, 2017 9.810 9.970 9.810 9.810 42,280 +0.00(+0.00%)
Dec 12, 2017 9.710 10.07 9.700 9.810 67,371 +0.13(+1.34%)
Dec 11, 2017 9.710 9.770 9.670 9.680 50,111 -0.03(-0.31%)
Dec 08, 2017 9.710 9.770 9.690 9.710 26,938 +0.00(+0.00%)
Dec 07, 2017 9.720 9.880 9.660 41,121 +0.00(+0.00%)
Dec 06, 2017 9.710 9.840 9.690 9.720 83,515 +0.01(+0.10%)
Dec 05, 2017 9.790 9.986 9.660 9.710 91,522 -0.02(-0.21%)
Dec 04, 2017 9.860 9.860 9.700 9.730 84,110 -0.10(-1.02%)
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.