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 (%)
Oct 30, 2009 6.000 6.250 5.700 5.800 109,287 -0.21(-3.49%)
Oct 29, 2009 6.350 6.910 5.970 6.010 115,179 -0.35(-5.50%)
Oct 28, 2009 6.570 6.690 6.210 6.360 97,787 -0.14(-2.15%)
Oct 27, 2009 7.040 7.210 6.500 6.500 121,888 -0.49(-7.01%)
Oct 26, 2009 7.450 7.600 6.990 6.990 96,362 -0.46(-6.17%)
Oct 23, 2009 7.720 7.750 7.090 7.450 164,630 -0.49(-6.17%)
Oct 22, 2009 8.000 8.130 7.830 7.940 27,173 -0.10(-1.24%)
Oct 21, 2009 8.260 8.350 8.010 8.040 33,471 -0.24(-2.90%)
Oct 20, 2009 8.315 8.315 8.230 8.280 21,278 -0.02(-0.24%)
Oct 19, 2009 8.260 8.320 8.200 8.300 26,139 +0.09(+1.10%)
Oct 16, 2009 8.110 8.240 8.050 8.210 21,605 +0.03(+0.37%)
Oct 15, 2009 8.100 8.280 8.080 8.180 37,012 -0.01(-0.12%)
Oct 14, 2009 8.120 8.270 7.970 8.190 33,287 +0.15(+1.87%)
Oct 13, 2009 7.980 8.140 7.890 8.040 39,806 +0.03(+0.37%)
Oct 12, 2009 8.300 8.380 7.900 8.010 31,700 -0.33(-3.96%)
Oct 09, 2009 8.150 8.360 8.120 8.340 44,928 +0.19(+2.33%)
Oct 08, 2009 8.360 8.380 8.150 8.150 63,645 -0.07(-0.85%)
Oct 07, 2009 8.190 8.260 8.050 8.220 26,300 -0.02(-0.24%)
Oct 06, 2009 8.030 8.390 7.740 8.240 44,399 +0.21(+2.62%)
Oct 05, 2009 7.990 8.240 7.620 8.030 54,606 +0.09(+1.13%)
Oct 02, 2009 7.630 8.310 7.460 7.940 102,060 +0.23(+2.98%)
Oct 01, 2009 8.670 8.790 7.500 7.710 74,157 -0.97(-11.18%)
Sep 30, 2009 8.430 8.800 8.180 8.680 61,516 +0.27(+3.21%)
Sep 29, 2009 8.440 8.770 8.300 8.410 45,233 +0.00(+0.00%)
Sep 28, 2009 7.810 8.560 7.810 8.410 40,822 +0.65(+8.38%)
Sep 25, 2009 7.660 7.900 7.590 7.760 34,889 +0.12(+1.57%)
Sep 24, 2009 8.110 8.140 7.490 7.640 56,735 -0.44(-5.45%)
Sep 23, 2009 8.180 8.350 7.790 8.080 64,765 -0.07(-0.86%)
Sep 22, 2009 8.280 8.400 8.030 8.150 44,393 -0.13(-1.57%)
Sep 21, 2009 8.140 8.340 8.010 8.280 43,674 +0.06(+0.73%)
Sep 18, 2009 8.310 8.350 7.980 8.220 63,043 -0.08(-0.96%)
Sep 17, 2009 8.430 8.440 8.190 8.300 29,703 -0.11(-1.31%)
Sep 16, 2009 8.430 8.430 8.200 8.410 24,936 +0.01(+0.12%)
Sep 15, 2009 8.260 8.430 8.020 8.400 44,024 +0.10(+1.20%)
Sep 14, 2009 7.890 8.439 7.750 8.300 44,216 +0.35(+4.40%)
Sep 11, 2009 8.290 8.290 7.740 7.950 116,143 -0.37(-4.45%)
Sep 10, 2009 7.810 8.330 7.650 8.320 42,288 +0.48(+6.12%)
Sep 09, 2009 7.460 7.960 7.430 7.840 73,240 +0.40(+5.38%)
Sep 08, 2009 7.580 7.800 7.350 7.440 45,510 -0.06(-0.80%)
Sep 04, 2009 7.510 7.810 7.165 7.500 67,552 -0.04(-0.53%)
Sep 03, 2009 6.920 7.650 6.920 7.540 84,266 +0.67(+9.75%)
Sep 02, 2009 6.880 7.360 6.850 6.870 73,855 -0.10(-1.43%)
Sep 01, 2009 7.660 7.820 6.850 6.970 130,407 -0.76(-9.83%)
Aug 31, 2009 8.250 8.400 7.670 7.730 166,367 -0.61(-7.31%)
Aug 28, 2009 8.970 8.970 8.300 8.340 35,146 -0.60(-6.71%)
Aug 27, 2009 8.650 9.000 8.570 8.940 45,121 +0.31(+3.59%)
Aug 26, 2009 8.410 8.690 8.300 8.630 16,900 +0.13(+1.53%)
Aug 25, 2009 9.010 9.010 8.430 8.500 40,392 -0.50(-5.56%)
Aug 24, 2009 9.260 9.310 8.900 9.000 34,950 -0.17(-1.85%)
Aug 21, 2009 9.330 9.430 8.820 9.170 56,668 +0.04(+0.44%)
Aug 20, 2009 8.980 9.280 8.530 9.130 39,129 +0.16(+1.78%)
Aug 19, 2009 8.450 8.990 8.260 8.970 23,656 +0.42(+4.91%)
Aug 18, 2009 8.720 8.870 8.320 8.550 47,306 -0.16(-1.84%)
Aug 17, 2009 8.340 8.790 8.200 8.710 68,407 +0.10(+1.16%)
Aug 14, 2009 8.810 8.890 8.520 8.610 45,455 -0.30(-3.37%)
Aug 13, 2009 9.070 9.070 8.710 8.910 22,593 -0.16(-1.76%)
Aug 12, 2009 8.990 9.340 8.670 9.070 110,039 +0.11(+1.23%)
Aug 11, 2009 9.390 9.530 8.820 8.960 69,838 -0.48(-5.08%)
Aug 10, 2009 9.510 9.590 9.300 9.440 43,906 -0.13(-1.36%)
Aug 07, 2009 9.090 9.890 8.850 9.570 84,649 +0.66(+7.41%)
Aug 06, 2009 9.540 9.610 8.850 8.910 77,415 -0.71(-7.38%)
Aug 05, 2009 9.850 9.950 9.100 9.620 75,462 -0.26(-2.63%)
Aug 04, 2009 9.150 9.970 9.150 9.880 67,575 +0.58(+6.24%)
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.