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 (%)
Feb 29, 2008 8.650 8.780 8.480 8.610 21,400 -0.07(-0.81%)
Feb 28, 2008 8.820 8.860 8.480 8.680 39,600 -0.18(-2.03%)
Feb 27, 2008 8.920 9.060 8.710 8.860 21,000 -0.09(-1.01%)
Feb 26, 2008 9.130 9.590 8.820 8.950 41,800 -0.39(-4.18%)
Feb 25, 2008 9.100 9.440 9.010 9.340 37,800 +0.09(+0.97%)
Feb 22, 2008 9.210 9.280 9.100 9.250 27,400 +0.02(+0.22%)
Feb 21, 2008 9.150 9.230 9.000 9.230 26,900 +0.07(+0.76%)
Feb 20, 2008 9.030 9.160 8.770 9.160 26,900 +0.09(+0.99%)
Feb 19, 2008 9.110 9.250 9.040 9.070 15,500 -0.02(-0.22%)
Feb 18, 2008 9.350 9.350 9.090 9.090 0 +0.00(+0.00%)
Feb 15, 2008 9.350 9.350 9.090 9.090 17,700 -0.34(-3.61%)
Feb 14, 2008 8.870 9.580 8.870 9.430 33,417 +0.52(+5.84%)
Feb 13, 2008 8.800 8.980 8.790 8.910 13,100 +0.11(+1.25%)
Feb 12, 2008 9.040 9.150 8.770 8.800 23,600 -0.19(-2.11%)
Feb 11, 2008 8.740 9.030 8.640 8.990 19,400 +0.25(+2.86%)
Feb 08, 2008 8.750 8.810 8.630 8.740 18,200 -0.03(-0.34%)
Feb 07, 2008 8.470 8.840 8.440 8.770 31,700 +0.29(+3.42%)
Feb 06, 2008 8.590 8.820 8.440 8.480 21,400 -0.05(-0.59%)
Feb 05, 2008 8.590 8.720 8.500 8.530 13,300 -0.11(-1.27%)
Feb 04, 2008 8.760 8.760 8.510 8.640 20,900 -0.16(-1.82%)
Feb 01, 2008 8.620 8.800 8.300 8.800 23,000 +0.15(+1.73%)
Jan 31, 2008 8.400 8.780 8.400 8.650 26,800 +0.18(+2.13%)
Jan 30, 2008 8.350 8.620 8.350 8.470 25,600 +0.05(+0.59%)
Jan 29, 2008 8.410 8.500 8.200 8.420 37,300 +0.13(+1.57%)
Jan 28, 2008 8.200 8.300 8.100 8.290 35,500 +0.06(+0.73%)
Jan 25, 2008 8.380 8.540 8.210 8.230 30,200 -0.14(-1.67%)
Jan 24, 2008 8.300 8.550 8.280 8.370 25,300 -0.06(-0.71%)
Jan 23, 2008 8.100 8.470 8.020 8.430 30,900 +0.20(+2.43%)
Jan 22, 2008 8.250 8.317 8.150 8.230 30,822 -0.18(-2.14%)
Jan 21, 2008 8.410 8.570 8.200 8.410 0 +0.00(+0.00%)
Jan 18, 2008 8.410 8.570 8.200 8.410 45,300 +0.01(+0.12%)
Jan 17, 2008 8.650 8.710 8.400 8.400 32,200 -0.29(-3.34%)
Jan 16, 2008 8.450 8.780 8.450 8.690 31,700 +0.09(+1.05%)
Jan 15, 2008 8.500 8.730 8.500 8.600 17,800 -0.10(-1.15%)
Jan 14, 2008 8.800 8.850 8.660 8.700 15,900 -0.09(-1.02%)
Jan 11, 2008 8.960 8.990 8.650 8.790 33,900 -0.17(-1.90%)
Jan 10, 2008 8.550 9.040 8.550 8.960 18,000 +0.46(+5.41%)
Jan 09, 2008 8.520 8.600 8.400 8.500 34,100 -0.19(-2.19%)
Jan 08, 2008 9.000 9.090 8.690 8.690 23,600 -0.30(-3.34%)
Jan 07, 2008 9.090 9.090 8.750 8.990 26,400 -0.20(-2.18%)
Jan 04, 2008 8.900 9.190 8.900 9.190 31,700 +0.06(+0.66%)
Jan 03, 2008 9.150 9.290 9.030 9.130 49,100 +0.02(+0.22%)
Jan 02, 2008 9.310 9.370 9.030 9.110 19,200 -0.20(-2.15%)
Jan 01, 2008 9.180 9.430 8.930 9.310 0 +0.00(+0.00%)
Dec 31, 2007 9.180 9.430 8.930 9.310 40,176 -0.05(-0.53%)
Dec 28, 2007 9.440 9.530 8.940 9.360 38,800 -0.04(-0.43%)
Dec 27, 2007 9.380 9.650 9.300 9.400 32,900 -0.02(-0.21%)
Dec 26, 2007 9.530 9.790 9.400 9.420 55,000 -0.16(-1.67%)
Dec 24, 2007 9.250 9.650 9.250 9.580 52,100 -0.07(-0.73%)
Dec 21, 2007 8.950 9.650 8.890 9.650 65,400 +0.90(+10.29%)
Dec 20, 2007 8.760 8.870 8.660 8.750 40,000 -0.06(-0.68%)
Dec 19, 2007 8.850 8.940 8.810 8.810 26,801 -0.13(-1.45%)
Dec 18, 2007 8.940 8.980 8.750 8.940 30,800 -0.04(-0.45%)
Dec 17, 2007 8.990 9.130 8.810 8.980 40,601 -0.11(-1.21%)
Dec 14, 2007 9.170 9.200 9.040 9.090 44,300 -0.14(-1.52%)
Dec 13, 2007 9.320 9.330 9.140 9.230 32,200 -0.19(-2.02%)
Dec 12, 2007 9.640 9.710 9.140 9.420 38,300 -0.12(-1.26%)
Dec 11, 2007 9.460 9.650 9.390 9.540 35,600 +0.08(+0.85%)
Dec 10, 2007 9.440 9.530 9.240 9.460 36,200 +0.01(+0.11%)
Dec 07, 2007 9.280 9.520 9.280 9.450 27,800 +0.13(+1.39%)
Dec 06, 2007 9.340 9.540 9.280 9.320 43,000 +0.02(+0.22%)
Dec 05, 2007 9.620 9.690 9.220 9.300 37,500 -0.28(-2.92%)
Dec 04, 2007 9.320 9.750 9.250 9.580 38,900 +0.23(+2.46%)
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.