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 (%)
Mar 30, 2007 9.930 10.00 9.680 9.790 63,200 -0.17(-1.71%)
Mar 29, 2007 9.960 9.990 9.840 9.960 35,600 +0.07(+0.71%)
Mar 28, 2007 9.750 10.00 9.663 9.890 115,400 +0.11(+1.12%)
Mar 27, 2007 10.10 10.10 9.740 9.780 40,500 -0.07(-0.71%)
Mar 26, 2007 10.25 10.28 9.760 9.850 55,700 -0.41(-4.00%)
Mar 23, 2007 10.06 10.35 10.01 10.26 80,900 +0.22(+2.19%)
Mar 22, 2007 9.940 10.07 9.780 10.04 107,000 +0.13(+1.31%)
Mar 21, 2007 9.570 9.990 9.520 9.910 90,600 +0.37(+3.88%)
Mar 20, 2007 9.910 9.970 9.520 9.540 82,000 -0.41(-4.12%)
Mar 19, 2007 9.880 9.950 9.770 9.950 41,600 +0.11(+1.12%)
Mar 16, 2007 9.690 9.880 9.560 9.840 146,300 +0.16(+1.65%)
Mar 15, 2007 9.780 9.780 9.640 9.680 83,700 -0.09(-0.92%)
Mar 14, 2007 9.750 9.800 9.610 9.770 82,900 +0.04(+0.41%)
Mar 13, 2007 9.950 9.920 9.730 9.730 145,200 -0.22(-2.21%)
Mar 12, 2007 10.02 10.08 9.900 9.950 89,700 -0.13(-1.29%)
Mar 09, 2007 10.23 10.24 9.990 10.08 44,100 -0.07(-0.69%)
Mar 08, 2007 10.06 10.25 10.04 10.15 52,900 +0.15(+1.50%)
Mar 07, 2007 10.16 10.16 9.940 10.00 59,400 -0.21(-2.06%)
Mar 06, 2007 10.06 10.25 10.00 10.21 94,800 +0.40(+4.08%)
Mar 05, 2007 9.920 10.11 9.800 9.810 137,100 -0.18(-1.80%)
Mar 02, 2007 10.10 10.29 9.960 9.990 190,000 -0.17(-1.67%)
Mar 01, 2007 10.24 10.46 10.10 10.16 181,000 -0.07(-0.68%)
Feb 28, 2007 10.50 10.95 10.23 10.23 146,600 -0.02(-0.20%)
Feb 27, 2007 10.60 10.62 9.960 10.25 183,000 -0.66(-6.05%)
Feb 26, 2007 11.23 11.24 10.88 10.91 112,599 -0.32(-2.85%)
Feb 23, 2007 10.93 11.23 10.91 11.23 79,200 +0.30(+2.74%)
Feb 22, 2007 11.06 11.13 10.75 10.93 104,500 -0.14(-1.26%)
Feb 21, 2007 10.91 11.14 10.84 11.07 90,600 +0.17(+1.56%)
Feb 20, 2007 10.93 10.93 10.79 10.90 80,300 +0.05(+0.46%)
Feb 16, 2007 10.74 10.89 10.59 10.85 83,700 +0.15(+1.40%)
Feb 15, 2007 10.63 10.85 10.55 10.70 145,400 +0.16(+1.52%)
Feb 14, 2007 10.54 10.57 10.46 10.54 114,800 -0.02(-0.19%)
Feb 13, 2007 10.55 10.58 10.32 10.56 81,500 +0.03(+0.28%)
Feb 12, 2007 10.33 10.55 10.23 10.53 99,100 +0.27(+2.63%)
Feb 09, 2007 10.25 10.35 10.21 10.26 121,800 +0.00(+0.00%)
Feb 08, 2007 10.41 10.41 10.23 10.26 119,200 -0.19(-1.82%)
Feb 07, 2007 10.25 10.45 10.20 10.45 133,500 +0.25(+2.45%)
Feb 06, 2007 10.39 10.39 10.15 10.20 136,200 -0.18(-1.73%)
Feb 05, 2007 10.21 10.49 10.16 10.38 132,500 +0.12(+1.17%)
Feb 02, 2007 10.30 10.44 10.24 10.26 114,800 -0.03(-0.29%)
Feb 01, 2007 10.20 10.38 10.10 10.29 97,000 +0.03(+0.29%)
Jan 31, 2007 10.15 10.27 10.00 10.26 138,900 +0.08(+0.79%)
Jan 30, 2007 10.14 10.18 9.920 10.18 198,100 +0.02(+0.20%)
Jan 29, 2007 10.09 10.22 10.01 10.16 191,900 +0.13(+1.30%)
Jan 26, 2007 9.850 10.15 9.800 10.03 334,600 +0.43(+4.48%)
Jan 25, 2007 9.650 9.730 9.460 9.600 232,800 +0.00(+0.00%)
Jan 24, 2007 9.590 9.780 9.500 9.600 437,200 +0.14(+1.48%)
Jan 23, 2007 10.50 10.50 9.100 9.460 1,060,400 -3.28(-25.75%)
Jan 22, 2007 12.73 12.81 12.61 12.74 79,800 -0.04(-0.31%)
Jan 19, 2007 12.82 12.82 12.59 12.78 58,300 +0.00(+0.00%)
Jan 18, 2007 12.89 13.00 12.71 12.78 67,200 -0.11(-0.85%)
Jan 17, 2007 12.66 13.04 12.62 12.89 59,400 +0.05(+0.39%)
Jan 16, 2007 12.77 12.95 12.59 12.84 66,500 +0.07(+0.55%)
Jan 12, 2007 12.80 12.88 12.43 12.77 72,900 -0.02(-0.16%)
Jan 11, 2007 12.79 12.91 12.74 12.79 73,700 -0.10(-0.78%)
Jan 10, 2007 12.91 13.02 12.81 12.89 56,000 +0.08(+0.62%)
Jan 09, 2007 13.40 13.40 12.78 12.81 121,100 -0.62(-4.62%)
Jan 08, 2007 13.10 13.64 13.04 13.43 70,700 +0.29(+2.21%)
Jan 05, 2007 13.95 13.95 13.14 13.14 110,000 -0.91(-6.48%)
Jan 04, 2007 13.51 14.06 13.41 14.05 97,000 +0.53(+3.92%)
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.