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 (%)
Aug 31, 2016 5.602 5.650 5.562 5.620 4,046 -0.03(-0.53%)
Aug 30, 2016 5.670 5.670 5.491 5.650 11,595 +0.02(+0.36%)
Aug 29, 2016 5.650 5.690 5.610 5.630 42,057 +0.03(+0.54%)
Aug 26, 2016 5.300 5.600 5.200 5.600 16,790 +0.30(+5.66%)
Aug 25, 2016 5.210 5.300 5.100 5.300 23,821 +0.17(+3.31%)
Aug 24, 2016 4.990 5.250 4.860 5.130 35,270 +0.04(+0.79%)
Aug 23, 2016 4.860 5.100 4.860 5.090 29,035 +0.27(+5.60%)
Aug 22, 2016 4.610 4.820 4.610 4.820 42,344 +0.20(+4.33%)
Aug 19, 2016 4.500 4.620 4.460 4.620 4,042 +0.09(+1.99%)
Aug 18, 2016 4.440 4.585 4.440 4.530 6,566 +0.08(+1.80%)
Aug 17, 2016 4.530 4.630 4.410 4.450 14,634 -0.05(-1.11%)
Aug 16, 2016 4.480 4.538 4.480 4.500 5,432 +0.02(+0.40%)
Aug 15, 2016 4.370 4.490 4.370 4.482 8,400 +0.11(+2.56%)
Aug 12, 2016 4.260 4.390 4.230 4.370 8,350 +0.07(+1.63%)
Aug 11, 2016 4.250 4.300 4.230 4.300 12,141 +0.05(+1.18%)
Aug 10, 2016 4.280 4.300 4.160 4.250 86,717 -0.07(-1.62%)
Aug 09, 2016 4.390 4.469 4.260 4.320 18,501 -0.10(-2.26%)
Aug 08, 2016 4.440 4.440 4.290 4.420 4,479 -0.05(-1.12%)
Aug 05, 2016 4.439 4.470 4.430 4.470 2,751 +0.01(+0.22%)
Aug 04, 2016 4.410 4.500 4.410 4.460 102,565 +0.09(+2.06%)
Aug 03, 2016 4.256 4.370 4.256 4.370 700 +0.11(+2.58%)
Aug 02, 2016 4.250 4.310 4.250 4.260 2,007 -0.01(-0.23%)
Aug 01, 2016 4.200 4.270 4.200 4.270 4,791 +0.05(+1.18%)
Jul 29, 2016 4.200 4.225 4.200 4.220 9,962 +0.02(+0.48%)
Jul 28, 2016 4.220 4.240 4.200 4.200 1,698 +0.00(+0.00%)
Jul 27, 2016 4.210 4.220 4.199 4.200 8,452 +0.00(+0.00%)
Jul 26, 2016 4.230 4.230 4.200 4.200 5,967 +0.00(+0.00%)
Jul 25, 2016 4.250 4.290 4.183 4.200 10,923 -0.05(-1.17%)
Jul 22, 2016 4.229 4.250 4.229 4.250 1,200 +0.03(+0.71%)
Jul 21, 2016 4.280 4.280 4.210 4.220 14,341 -0.05(-1.17%)
Jul 20, 2016 4.290 4.300 4.270 4.270 515 +0.05(+1.18%)
Jul 19, 2016 4.210 4.230 4.210 4.220 835 +0.01(+0.24%)
Jul 18, 2016 4.180 4.230 4.180 4.210 5,890 +0.00(+0.00%)
Jul 15, 2016 4.330 4.330 4.150 4.210 9,000 -0.14(-3.22%)
Jul 14, 2016 4.330 4.350 4.330 4.350 1,733 -0.03(-0.68%)
Jul 13, 2016 4.380 4.380 4.380 4.380 312 +0.05(+1.15%)
Jul 12, 2016 4.310 4.370 4.310 4.330 4,727 -0.09(-2.04%)
Jul 11, 2016 4.320 4.420 4.300 4.420 13,351 +0.08(+1.84%)
Jul 08, 2016 4.350 4.340 4.340 4.340 2,106 +0.00(+0.00%)
Jul 07, 2016 4.352 4.352 4.340 4.340 1,955 -0.02(-0.46%)
Jul 06, 2016 4.430 4.430 4.320 4.360 4,908 -0.13(-2.90%)
Jul 05, 2016 4.320 4.490 4.320 4.490 2,958 +0.17(+3.94%)
Jul 01, 2016 4.400 4.320 4.320 4.320 1,300 -0.05(-1.14%)
Jun 30, 2016 4.390 4.420 4.380 4.370 7,507 +0.01(+0.23%)
Jun 29, 2016 4.350 4.600 4.350 4.360 26,444 +0.01(+0.23%)
Jun 28, 2016 4.750 4.750 4.310 4.350 21,490 -0.15(-3.33%)
Jun 27, 2016 4.630 4.630 4.480 4.500 1,190 -0.12(-2.60%)
Jun 24, 2016 4.620 4.620 4.620 4.620 739 -0.01(-0.22%)
Jun 23, 2016 4.720 4.720 4.580 4.630 7,031 +0.04(+0.87%)
Jun 22, 2016 4.556 4.650 4.556 4.590 975 -0.05(-1.08%)
Jun 20, 2016 4.580 4.660 4.550 4.640 5 +0.07(+1.53%)
Jun 17, 2016 4.640 4.640 4.570 4.570 10,197 +0.07(+1.56%)
Jun 16, 2016 4.700 4.800 4.500 4.500 9,356 -0.25(-5.26%)
Jun 15, 2016 4.669 4.850 4.669 4.750 1,616 +0.24(+5.32%)
Jun 14, 2016 4.520 4.610 4.500 4.510 14,416 -0.01(-0.22%)
Jun 13, 2016 4.560 4.600 4.505 4.520 2,743 -0.02(-0.44%)
Jun 10, 2016 4.500 4.540 4.500 4.540 10,393 +0.03(+0.67%)
Jun 09, 2016 4.510 4.620 4.510 4.510 1,580 -0.05(-1.10%)
Jun 08, 2016 4.470 4.580 4.440 4.560 3,489 +0.14(+3.17%)
Jun 07, 2016 4.300 4.580 4.300 4.420 15,131 +0.12(+2.79%)
Jun 06, 2016 4.430 4.430 4.300 4.300 1,832 -0.06(-1.38%)
Jun 03, 2016 4.390 4.390 4.250 4.360 1,646 -0.01(-0.23%)
Jun 02, 2016 4.250 4.370 4.250 4.370 2,695 +0.12(+2.82%)
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.