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 28, 2019 7.790 8.040 7.690 7.710 58,705 -0.10(-1.28%)
Feb 27, 2019 7.730 7.930 7.670 7.810 17,564 +0.12(+1.56%)
Feb 26, 2019 7.550 7.720 7.490 7.690 80,574 +0.10(+1.32%)
Feb 25, 2019 7.800 8.020 7.560 7.590 59,335 -0.20(-2.57%)
Feb 22, 2019 7.720 7.820 7.680 7.790 57,300 +0.16(+2.10%)
Feb 21, 2019 7.800 7.867 7.620 7.630 47,941 -0.17(-2.18%)
Feb 20, 2019 7.840 8.020 7.800 7.800 45,318 +0.02(+0.26%)
Feb 19, 2019 7.560 8.070 7.560 7.780 59,054 +0.07(+0.91%)
Feb 15, 2019 7.440 7.790 7.420 7.710 65,900 +0.27(+3.63%)
Feb 14, 2019 7.410 7.590 7.380 7.440 53,446 +0.09(+1.22%)
Feb 13, 2019 7.590 7.590 7.290 7.350 124,629 -0.14(-1.87%)
Feb 12, 2019 7.600 7.600 7.480 7.490 29,285 -0.08(-1.06%)
Feb 11, 2019 7.410 7.650 7.410 7.570 52,643 +0.16(+2.16%)
Feb 08, 2019 7.210 7.450 7.210 7.410 33,300 +0.13(+1.79%)
Feb 07, 2019 7.610 7.610 7.240 7.280 28,897 -0.29(-3.83%)
Feb 06, 2019 7.660 7.670 7.520 7.570 22,073 -0.18(-2.32%)
Feb 05, 2019 7.630 7.840 7.580 7.750 48,221 +0.23(+3.06%)
Feb 04, 2019 7.020 7.560 7.020 7.520 69,943 +0.48(+6.82%)
Feb 01, 2019 6.980 7.130 6.910 7.040 39,800 +0.05(+0.72%)
Jan 31, 2019 6.880 7.000 6.730 6.990 89,815 +0.12(+1.75%)
Jan 30, 2019 6.850 6.930 6.750 6.870 85,970 +0.05(+0.73%)
Jan 29, 2019 6.990 6.990 6.810 6.820 38,888 -0.19(-2.71%)
Jan 28, 2019 7.160 7.160 6.960 7.010 40,054 -0.13(-1.82%)
Jan 25, 2019 7.090 7.280 7.020 7.140 73,000 +0.12(+1.71%)
Jan 24, 2019 6.990 7.070 6.820 7.020 55,864 +0.06(+0.86%)
Jan 23, 2019 6.970 7.140 6.885 6.960 35,653 -0.01(-0.14%)
Jan 22, 2019 7.090 7.150 6.960 6.970 75,438 -0.13(-1.83%)
Jan 18, 2019 7.100 7.270 7.060 7.100 50,900 +0.00(+0.00%)
Jan 17, 2019 7.110 7.240 7.010 7.100 128,907 -0.03(-0.42%)
Jan 16, 2019 7.140 7.260 7.000 7.130 33,880 +0.01(+0.14%)
Jan 15, 2019 7.320 7.320 7.050 7.120 74,958 -0.14(-1.93%)
Jan 14, 2019 7.600 7.600 7.220 7.260 81,111 -0.33(-4.35%)
Jan 11, 2019 7.570 7.710 7.450 7.590 76,100 +0.02(+0.26%)
Jan 10, 2019 7.310 7.630 7.310 7.570 80,308 +0.19(+2.57%)
Jan 09, 2019 7.050 7.440 6.920 7.380 58,782 +0.38(+5.43%)
Jan 08, 2019 7.050 7.190 6.923 7.000 90,253 -0.05(-0.71%)
Jan 07, 2019 7.050 7.220 7.000 7.050 230,376 -0.01(-0.14%)
Jan 04, 2019 6.800 7.120 6.740 7.060 164,400 +0.40(+6.01%)
Jan 03, 2019 6.540 6.700 6.400 6.660 25,410 +0.12(+1.83%)
Jan 02, 2019 6.500 6.550 6.170 6.540 60,325 -0.11(-1.65%)
Dec 31, 2018 6.830 6.830 6.570 6.650 56,300 -0.16(-2.35%)
Dec 28, 2018 6.600 6.950 6.600 6.810 118,300 +0.14(+2.10%)
Dec 27, 2018 6.610 6.700 6.430 6.670 76,549 +0.06(+0.91%)
Dec 26, 2018 6.510 6.740 6.433 6.610 73,464 +0.04(+0.61%)
Dec 24, 2018 6.420 6.580 6.370 6.570 7,700 +0.07(+1.08%)
Dec 21, 2018 6.360 6.650 6.360 6.500 58,700 +0.12(+1.88%)
Dec 20, 2018 6.370 6.450 6.170 6.380 43,021 +0.01(+0.16%)
Dec 19, 2018 6.240 6.520 6.200 6.370 76,615 +0.15(+2.41%)
Dec 18, 2018 6.090 6.290 5.835 6.220 105,423 +0.10(+1.63%)
Dec 17, 2018 6.190 6.380 6.060 6.120 121,074 -0.10(-1.61%)
Dec 14, 2018 6.370 6.490 6.220 6.220 86,400 -0.25(-3.86%)
Dec 13, 2018 6.540 6.580 6.370 6.470 50,784 -0.05(-0.77%)
Dec 12, 2018 6.380 6.605 6.360 6.520 44,135 +0.15(+2.35%)
Dec 11, 2018 6.350 6.390 6.200 6.370 68,239 +0.08(+1.27%)
Dec 10, 2018 6.400 6.449 6.190 6.290 78,809 -0.12(-1.87%)
Dec 07, 2018 6.470 6.520 6.400 6.410 103,500 -0.06(-0.93%)
Dec 06, 2018 6.570 6.570 6.400 6.470 52,557 -0.11(-1.67%)
Dec 04, 2018 6.510 6.770 6.510 6.580 74,500 -0.02(-0.30%)
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.