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 (%)
Nov 30, 2020 8.000 8.000 7.515 7.820 49,513 -0.08(-1.01%)
Nov 27, 2020 7.980 8.000 7.640 7.900 43,400 +0.09(+1.15%)
Nov 25, 2020 7.850 7.940 7.440 7.810 51,100 -0.04(-0.51%)
Nov 24, 2020 7.930 7.930 7.484 7.850 92,359 -0.08(-1.01%)
Nov 23, 2020 8.060 8.110 7.870 7.930 121,334 +0.06(+0.76%)
Nov 20, 2020 7.420 8.030 7.420 7.870 175,000 +0.32(+4.24%)
Nov 19, 2020 7.550 7.600 7.212 7.550 141,010 +0.16(+2.17%)
Nov 18, 2020 7.400 7.670 7.315 7.390 90,028 +0.00(+0.00%)
Nov 17, 2020 7.140 7.440 7.070 7.390 59,370 +0.37(+5.27%)
Nov 16, 2020 6.830 7.410 6.660 7.020 104,886 +0.49(+7.50%)
Nov 13, 2020 6.750 6.805 6.520 6.530 26,100 -0.20(-2.97%)
Nov 12, 2020 6.840 6.930 6.630 6.730 83,888 -0.12(-1.75%)
Nov 11, 2020 6.710 6.850 6.510 6.850 25,687 +0.17(+2.54%)
Nov 10, 2020 6.000 7.015 5.770 6.680 171,617 +1.13(+20.36%)
Nov 09, 2020 5.540 5.780 5.350 5.550 87,542 +0.18(+3.35%)
Nov 06, 2020 5.440 5.550 5.350 5.370 18,300 -0.03(-0.56%)
Nov 05, 2020 5.200 5.480 5.200 5.400 29,335 +0.20(+3.85%)
Nov 04, 2020 5.300 5.410 5.190 5.200 26,847 -0.22(-4.06%)
Nov 03, 2020 5.300 5.630 5.250 5.420 27,985 +0.18(+3.44%)
Nov 02, 2020 5.320 5.380 5.150 5.240 22,070 -0.01(-0.19%)
Oct 30, 2020 5.300 5.340 5.150 5.250 23,100 -0.02(-0.38%)
Oct 29, 2020 5.200 5.340 5.100 5.270 13,882 +0.06(+1.15%)
Oct 28, 2020 5.100 5.350 5.050 5.210 24,485 -0.01(-0.19%)
Oct 27, 2020 5.140 5.420 5.130 5.220 18,893 +0.08(+1.56%)
Oct 26, 2020 5.150 5.280 5.110 5.140 15,239 -0.06(-1.15%)
Oct 23, 2020 5.210 5.332 5.170 5.200 18,000 -0.03(-0.57%)
Oct 22, 2020 5.280 5.340 5.180 5.230 15,172 +0.02(+0.38%)
Oct 21, 2020 5.150 5.370 5.140 5.210 14,575 +0.09(+1.76%)
Oct 20, 2020 5.310 5.320 5.070 5.120 18,514 -0.20(-3.76%)
Oct 19, 2020 5.250 5.350 5.250 5.320 9,262 +0.07(+1.33%)
Oct 16, 2020 5.270 5.420 5.230 5.250 31,900 -0.04(-0.76%)
Oct 15, 2020 4.850 5.330 4.850 5.290 35,599 +0.47(+9.75%)
Oct 14, 2020 4.850 4.870 4.750 4.820 216,229 -0.03(-0.62%)
Oct 13, 2020 4.800 4.935 4.750 4.850 59,849 +0.02(+0.41%)
Oct 12, 2020 4.950 4.950 4.760 4.830 50,051 -0.14(-2.82%)
Oct 09, 2020 4.990 5.020 4.940 4.970 49,000 -0.01(-0.20%)
Oct 08, 2020 5.390 5.390 4.950 4.980 53,228 -0.30(-5.68%)
Oct 07, 2020 5.150 5.420 5.120 5.280 28,142 +0.14(+2.72%)
Oct 06, 2020 5.180 5.400 5.140 5.140 18,747 +0.01(+0.19%)
Oct 05, 2020 5.270 5.330 5.095 5.130 29,850 -0.09(-1.72%)
Oct 02, 2020 5.090 5.350 5.060 5.220 25,100 -0.01(-0.19%)
Oct 01, 2020 5.230 5.350 5.180 5.230 33,857 -0.02(-0.38%)
Sep 30, 2020 5.410 5.530 5.210 5.250 13,522 -0.20(-3.67%)
Sep 29, 2020 5.570 5.630 5.440 5.450 8,487 -0.17(-3.02%)
Sep 28, 2020 5.480 5.670 5.480 5.620 13,658 +0.25(+4.66%)
Sep 25, 2020 5.150 5.430 5.150 5.370 32,900 +0.17(+3.27%)
Sep 24, 2020 5.190 5.515 5.110 5.200 54,437 +0.06(+1.17%)
Sep 23, 2020 5.250 5.380 5.049 5.140 79,499 -0.11(-2.10%)
Sep 22, 2020 5.450 5.510 5.250 5.250 38,253 -0.22(-4.02%)
Sep 21, 2020 5.730 5.750 5.410 5.470 44,164 -0.35(-6.01%)
Sep 18, 2020 5.910 5.965 5.700 5.820 67,300 +0.01(+0.17%)
Sep 17, 2020 5.680 5.860 5.640 5.810 181,068 +0.11(+1.93%)
Sep 16, 2020 5.870 5.890 5.680 5.700 30,294 -0.11(-1.89%)
Sep 15, 2020 5.790 5.850 5.750 5.810 24,559 +0.06(+1.04%)
Sep 14, 2020 5.670 5.840 5.650 5.750 21,842 +0.14(+2.50%)
Sep 11, 2020 5.440 5.710 5.330 5.610 28,800 +0.21(+3.89%)
Sep 10, 2020 4.990 5.600 4.980 5.400 65,878 +0.39(+7.78%)
Sep 09, 2020 4.960 5.090 4.960 5.010 22,100 -0.03(-0.60%)
Sep 08, 2020 4.950 5.070 4.950 5.040 15,467 +0.08(+1.61%)
Sep 04, 2020 5.140 5.140 4.930 4.960 33,400 -0.16(-3.13%)
Sep 03, 2020 5.550 5.640 5.100 5.120 47,738 -0.31(-5.71%)
Sep 02, 2020 5.170 5.430 5.170 5.430 17,540 +0.26(+5.03%)
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.