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 (%)
Dec 29, 2017 9.970 9.970 9.970 0 +0.12(+1.22%)
Dec 28, 2017 9.800 9.910 9.800 9.850 25,016 +0.07(+0.72%)
Dec 27, 2017 9.890 9.950 9.750 9.780 52,772 -0.09(-0.91%)
Dec 26, 2017 9.800 9.970 9.750 9.870 38,471 +0.06(+0.61%)
Dec 22, 2017 9.800 9.860 9.750 9.810 46,202 +0.03(+0.31%)
Dec 21, 2017 9.900 9.940 9.720 9.780 60,228 -0.11(-1.11%)
Dec 20, 2017 9.960 10.04 9.850 9.890 31,593 -0.07(-0.70%)
Dec 19, 2017 10.18 10.18 9.960 9.960 38,859 -0.13(-1.29%)
Dec 18, 2017 9.940 10.25 9.940 10.09 51,912 +0.19(+1.92%)
Dec 15, 2017 9.830 10.07 9.830 9.900 90,619 +0.08(+0.81%)
Dec 14, 2017 9.820 9.969 9.820 9.820 69,098 +0.01(+0.10%)
Dec 13, 2017 9.810 9.970 9.810 9.810 42,280 +0.00(+0.00%)
Dec 12, 2017 9.710 10.07 9.700 9.810 67,371 +0.13(+1.34%)
Dec 11, 2017 9.710 9.770 9.670 9.680 50,111 -0.03(-0.31%)
Dec 08, 2017 9.710 9.770 9.690 9.710 26,938 +0.00(+0.00%)
Dec 07, 2017 9.720 9.880 9.660 41,121 +0.00(+0.00%)
Dec 06, 2017 9.710 9.840 9.690 9.720 83,515 +0.01(+0.10%)
Dec 05, 2017 9.790 9.986 9.660 9.710 91,522 -0.02(-0.21%)
Dec 04, 2017 9.860 9.860 9.700 9.730 84,110 -0.10(-1.02%)
Dec 01, 2017 9.800 9.870 9.750 9.830 72,746 +0.03(+0.31%)
Nov 30, 2017 9.750 9.880 9.710 9.800 65,403 +0.07(+0.72%)
Nov 29, 2017 9.770 9.960 9.650 9.730 58,272 -0.08(-0.82%)
Nov 28, 2017 9.830 9.910 9.710 9.810 84,748 +0.01(+0.10%)
Nov 27, 2017 10.18 10.20 9.800 9.800 65,971 -0.42(-4.11%)
Nov 24, 2017 10.24 10.30 10.20 10.22 13,878 +0.01(+0.10%)
Nov 22, 2017 9.750 10.29 9.750 10.21 45,977 +0.45(+4.61%)
Nov 21, 2017 9.800 9.940 9.680 9.760 69,824 +0.01(+0.10%)
Nov 20, 2017 9.720 9.830 9.690 9.750 53,067 +0.08(+0.83%)
Nov 17, 2017 9.750 9.810 9.650 9.670 82,845 -0.06(-0.62%)
Nov 16, 2017 9.770 9.840 9.550 9.730 158,500 +0.01(+0.10%)
Nov 15, 2017 9.800 9.820 9.700 9.720 150,726 -0.08(-0.82%)
Nov 14, 2017 9.850 9.880 9.790 9.800 103,599 -0.08(-0.81%)
Nov 13, 2017 10.03 10.06 9.809 9.880 145,871 -0.16(-1.59%)
Nov 10, 2017 10.36 10.36 9.860 10.04 285,507 -0.36(-3.46%)
Nov 09, 2017 10.91 11.08 10.11 10.40 435,363 -1.94(-15.72%)
Nov 08, 2017 12.29 12.50 12.07 12.34 80,126 +0.12(+0.98%)
Nov 07, 2017 12.29 12.34 12.11 12.22 53,151 +0.00(+0.00%)
Nov 06, 2017 12.29 12.33 12.16 12.22 27,569 -0.01(-0.08%)
Nov 03, 2017 12.29 12.46 12.16 12.23 52,879 -0.06(-0.49%)
Nov 02, 2017 11.97 12.33 11.95 12.29 46,946 +0.36(+3.02%)
Nov 01, 2017 12.03 12.03 11.74 11.93 21,791 -0.01(-0.08%)
Oct 31, 2017 11.75 12.01 11.75 11.94 54,527 +0.17(+1.44%)
Oct 30, 2017 11.93 11.93 11.62 11.77 42,632 -0.20(-1.67%)
Oct 27, 2017 11.80 12.02 11.70 11.97 32,350 +0.19(+1.61%)
Oct 26, 2017 11.75 11.79 11.72 11.78 21,822 +0.04(+0.34%)
Oct 25, 2017 11.78 11.81 11.66 11.74 38,803 -0.03(-0.25%)
Oct 24, 2017 11.79 11.92 11.69 11.77 31,450 -0.05(-0.42%)
Oct 23, 2017 11.75 11.84 11.74 11.82 20,131 +0.03(+0.25%)
Oct 20, 2017 11.81 11.84 11.70 11.79 76,157 +0.08(+0.68%)
Oct 19, 2017 11.83 11.92 11.63 11.71 51,885 -0.04(-0.34%)
Oct 18, 2017 11.85 11.85 11.72 11.75 21,859 -0.01(-0.09%)
Oct 17, 2017 12.17 12.17 11.70 11.76 24,327 -0.12(-1.01%)
Oct 16, 2017 11.94 12.01 11.82 11.88 17,314 -0.06(-0.50%)
Oct 13, 2017 12.08 12.08 11.90 11.94 22,687 -0.12(-1.00%)
Oct 12, 2017 12.05 12.12 11.98 12.06 27,751 +0.01(+0.08%)
Oct 11, 2017 12.00 12.15 11.92 12.05 57,546 +0.08(+0.67%)
Oct 10, 2017 11.87 12.06 11.86 11.97 27,876 +0.12(+1.01%)
Oct 09, 2017 12.06 12.36 11.81 11.85 30,393 -0.24(-1.99%)
Oct 06, 2017 12.09 12.21 11.95 12.09 21,239 -0.08(-0.66%)
Oct 05, 2017 12.28 12.58 12.16 12.17 30,522 -0.11(-0.90%)
Oct 04, 2017 12.07 12.42 11.90 12.28 86,996 +0.29(+2.42%)
Oct 03, 2017 12.01 12.05 11.90 11.99 87,842 +0.00(+0.00%)
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.