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 (%)
Jan 31, 2014 6.250 6.439 6.200 6.370 6,063 -0.03(-0.47%)
Jan 30, 2014 6.500 6.590 6.310 6.400 4,414 +0.00(+0.00%)
Jan 29, 2014 6.670 6.710 6.310 6.400 11,250 -0.25(-3.76%)
Jan 28, 2014 6.480 6.780 6.480 6.650 4,167 +0.23(+3.58%)
Jan 27, 2014 6.410 6.510 6.040 6.420 22,946 -0.01(-0.16%)
Jan 24, 2014 6.570 6.570 6.420 6.430 27,752 -0.30(-4.46%)
Jan 23, 2014 6.770 6.770 6.540 6.730 2,163 +0.10(+1.51%)
Jan 22, 2014 6.700 6.730 6.570 6.630 5,001 -0.05(-0.75%)
Jan 21, 2014 6.770 6.790 6.680 6.680 2,892 -0.07(-1.04%)
Jan 17, 2014 6.770 6.750 6.750 6.750 6,500 +0.07(+1.05%)
Jan 16, 2014 6.780 6.780 6.680 6.680 4,829 +0.00(+0.00%)
Jan 15, 2014 6.680 6.860 6.680 6.680 14,334 +0.02(+0.30%)
Jan 14, 2014 6.710 6.710 6.500 6.660 8,353 -0.02(-0.30%)
Jan 13, 2014 6.670 6.710 6.501 6.680 52,519 -0.03(-0.45%)
Jan 10, 2014 6.900 6.900 6.550 6.710 27,096 +0.03(+0.45%)
Jan 09, 2014 6.760 6.920 6.680 6.680 24,649 -0.03(-0.45%)
Jan 08, 2014 6.680 6.710 6.670 6.710 13,560 +0.06(+0.90%)
Jan 07, 2014 6.650 6.800 6.600 6.650 76,298 +0.05(+0.76%)
Jan 06, 2014 6.610 6.750 6.550 6.600 25,989 -0.02(-0.30%)
Jan 03, 2014 6.460 6.690 6.400 6.620 19,640 +0.13(+2.00%)
Jan 02, 2014 6.450 6.490 6.430 6.490 4,611 +0.00(+0.00%)
Dec 31, 2013 6.500 6.490 6.490 6.490 46,400 -0.01(-0.15%)
Dec 30, 2013 6.490 6.500 6.490 6.500 11,218 +0.00(+0.00%)
Dec 27, 2013 6.500 6.500 6.450 6.500 9,455 +0.00(+0.00%)
Dec 26, 2013 6.500 6.500 6.450 6.500 5,206 +0.00(+0.00%)
Dec 24, 2013 6.490 6.500 6.450 6.500 1,750 +0.00(+0.00%)
Dec 23, 2013 6.360 6.500 6.360 6.500 45,064 +0.01(+0.15%)
Dec 20, 2013 6.260 6.490 6.250 6.490 15,605 +0.23(+3.67%)
Dec 19, 2013 6.240 6.340 6.240 6.260 6,394 +0.01(+0.16%)
Dec 18, 2013 6.290 6.350 6.230 6.250 2,444 +0.03(+0.48%)
Dec 17, 2013 6.230 6.280 6.220 6.220 7,245 -0.01(-0.16%)
Dec 16, 2013 6.310 6.390 6.200 6.230 15,739 -0.07(-1.11%)
Dec 13, 2013 6.300 6.430 6.294 6.300 3,115 -0.03(-0.47%)
Dec 12, 2013 6.320 6.480 6.290 6.330 29,512 +0.02(+0.32%)
Dec 11, 2013 6.360 6.480 6.300 6.310 32,874 -0.06(-0.94%)
Dec 10, 2013 6.360 6.490 6.318 6.370 2,247 -0.03(-0.47%)
Dec 09, 2013 6.490 6.510 6.366 6.400 3,941 -0.05(-0.78%)
Dec 06, 2013 6.310 6.510 6.130 6.450 25,026 +0.14(+2.22%)
Dec 05, 2013 6.380 6.460 6.300 6.310 8,866 -0.04(-0.63%)
Dec 04, 2013 6.280 6.480 6.280 6.350 3,445 -0.11(-1.70%)
Dec 03, 2013 6.500 6.500 6.360 6.460 11,845 -0.04(-0.62%)
Dec 02, 2013 6.430 6.500 6.290 6.500 69,056 +0.10(+1.56%)
Nov 29, 2013 6.300 6.400 6.200 6.400 8,867 +0.03(+0.47%)
Nov 27, 2013 6.319 6.370 6.240 6.370 15,568 -0.03(-0.47%)
Nov 26, 2013 6.340 6.400 6.300 6.400 12,531 +0.06(+0.95%)
Nov 25, 2013 6.500 6.500 6.220 6.340 38,935 -0.11(-1.71%)
Nov 22, 2013 6.320 6.450 6.060 6.450 19,910 +0.13(+2.06%)
Nov 21, 2013 6.150 6.320 6.150 6.320 63,886 +0.12(+1.94%)
Nov 20, 2013 6.390 6.390 6.099 6.200 37,721 -0.19(-2.97%)
Nov 19, 2013 6.210 6.390 6.210 6.390 19,233 +0.13(+2.08%)
Nov 18, 2013 6.309 6.340 6.200 6.260 12,192 -0.10(-1.57%)
Nov 15, 2013 6.400 6.400 6.300 6.360 51,530 -0.07(-1.09%)
Nov 14, 2013 6.420 6.430 6.330 6.430 22,825 +0.06(+0.94%)
Nov 13, 2013 6.240 6.480 6.240 6.370 11,098 +0.10(+1.59%)
Nov 12, 2013 6.400 6.400 6.200 6.270 47,916 -0.19(-2.94%)
Nov 11, 2013 6.500 6.510 6.410 6.460 181,109 +0.00(+0.00%)
Nov 08, 2013 6.600 6.600 6.130 6.460 63,047 +0.37(+6.08%)
Nov 07, 2013 6.250 6.290 6.050 6.090 6,424 -0.19(-3.03%)
Nov 06, 2013 6.400 6.400 6.280 6.280 2,634 -0.06(-0.95%)
Nov 05, 2013 6.290 6.400 6.230 6.340 25,769 +0.02(+0.32%)
Nov 04, 2013 6.350 6.350 6.320 6.320 3,266 +0.01(+0.16%)
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.