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 (%)
Mar 31, 2017 8.790 8.880 8.660 8.690 6,527 -0.10(-1.14%)
Mar 30, 2017 8.760 8.900 8.540 8.790 45,107 +0.25(+2.93%)
Mar 29, 2017 8.430 8.650 8.420 8.540 69,773 +0.12(+1.43%)
Mar 28, 2017 8.430 8.510 8.400 8.420 28,426 -0.07(-0.82%)
Mar 27, 2017 8.510 8.600 8.450 8.490 53,623 +0.01(+0.12%)
Mar 24, 2017 8.580 8.580 8.400 8.480 80,963 +0.00(+0.00%)
Mar 23, 2017 8.500 8.640 8.400 8.480 87,243 -0.07(-0.82%)
Mar 22, 2017 8.540 8.570 8.335 8.550 29,010 +0.04(+0.47%)
Mar 21, 2017 8.540 8.840 8.500 8.510 25,362 +0.01(+0.12%)
Mar 20, 2017 8.630 8.760 8.500 8.500 10,286 -0.13(-1.51%)
Mar 17, 2017 9.000 9.000 8.630 8.630 11,713 -0.30(-3.36%)
Mar 16, 2017 8.470 8.990 8.470 8.930 35,406 +0.37(+4.32%)
Mar 15, 2017 8.140 8.590 8.140 8.560 32,270 +0.41(+5.03%)
Mar 14, 2017 8.250 8.330 8.130 8.150 62,167 -0.13(-1.57%)
Mar 13, 2017 8.000 8.300 8.000 8.280 39,861 +0.21(+2.60%)
Mar 10, 2017 8.250 8.517 8.010 8.070 69,873 -0.21(-2.54%)
Mar 09, 2017 8.250 8.430 8.250 8.280 14,600 +0.03(+0.36%)
Mar 08, 2017 8.350 8.630 8.250 8.250 16,208 -0.10(-1.20%)
Mar 07, 2017 8.400 8.690 8.350 8.350 18,178 -0.06(-0.71%)
Mar 06, 2017 8.600 8.740 8.400 8.410 38,094 -0.24(-2.77%)
Mar 03, 2017 8.650 8.950 8.650 8.650 10,994 -0.05(-0.57%)
Mar 02, 2017 8.750 8.900 8.575 8.700 29,321 -0.08(-0.91%)
Mar 01, 2017 8.880 9.000 8.750 8.780 25,026 -0.07(-0.79%)
Feb 28, 2017 8.930 8.950 8.850 8.850 15,300 -0.11(-1.23%)
Feb 27, 2017 9.110 9.240 8.850 8.960 26,088 -0.15(-1.65%)
Feb 24, 2017 9.080 9.240 8.990 9.110 32,223 -0.06(-0.65%)
Feb 23, 2017 9.160 9.300 8.695 9.170 66,215 -0.20(-2.13%)
Feb 22, 2017 7.750 9.800 7.750 9.370 152,387 +1.15(+13.99%)
Feb 21, 2017 8.450 8.540 7.950 8.220 69,697 -0.28(-3.29%)
Feb 17, 2017 8.500 8.500 8.500 0 -0.18(-2.07%)
Feb 16, 2017 8.600 8.740 8.440 8.680 25,116 +0.10(+1.17%)
Feb 15, 2017 8.528 8.680 8.351 8.580 29,403 -0.03(-0.35%)
Feb 14, 2017 8.580 8.710 8.460 8.610 20,999 +0.05(+0.58%)
Feb 13, 2017 8.680 8.730 8.540 8.560 34,784 -0.08(-0.93%)
Feb 10, 2017 8.660 8.730 8.550 8.640 11,735 -0.03(-0.35%)
Feb 09, 2017 8.490 8.740 8.490 8.670 18,519 +0.15(+1.76%)
Feb 08, 2017 8.670 8.796 8.500 8.520 22,101 -0.13(-1.50%)
Feb 07, 2017 8.850 8.908 8.600 8.650 28,008 -0.19(-2.15%)
Feb 06, 2017 8.690 8.860 8.510 8.840 36,941 +0.09(+1.03%)
Feb 03, 2017 8.850 8.850 8.620 8.750 13,218 -0.05(-0.57%)
Feb 02, 2017 8.570 8.800 8.490 8.800 97,165 +0.16(+1.85%)
Feb 01, 2017 8.750 8.750 8.500 8.640 14,705 -0.02(-0.23%)
Jan 31, 2017 8.570 8.790 8.560 8.660 39,553 +0.07(+0.81%)
Jan 30, 2017 8.710 8.710 8.480 8.590 25,699 -0.21(-2.39%)
Jan 27, 2017 8.660 8.870 8.612 8.800 19,577 +0.19(+2.22%)
Jan 26, 2017 8.950 9.000 8.451 8.608 20,381 -0.36(-4.03%)
Jan 25, 2017 8.800 9.000 8.790 8.970 20,280 +0.15(+1.70%)
Jan 24, 2017 8.660 8.890 8.618 8.820 37,296 +0.13(+1.50%)
Jan 23, 2017 8.450 8.780 8.340 8.690 46,106 +0.13(+1.52%)
Jan 20, 2017 8.600 8.723 8.520 8.560 20,607 +0.00(+0.00%)
Jan 19, 2017 8.520 8.737 8.330 8.560 28,071 -0.03(-0.35%)
Jan 18, 2017 8.460 8.600 8.320 8.590 56,452 +0.14(+1.66%)
Jan 17, 2017 8.460 8.590 8.260 8.450 73,302 -0.14(-1.63%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.14(+1.66%)
Jan 12, 2017 8.620 8.620 8.310 8.450 63,782 -0.17(-1.97%)
Jan 11, 2017 8.320 8.820 8.320 8.620 28,760 +0.31(+3.73%)
Jan 10, 2017 8.560 8.730 8.310 8.310 21,630 -0.23(-2.69%)
Jan 09, 2017 8.450 8.700 8.280 8.540 85,386 +0.19(+2.28%)
Jan 06, 2017 8.750 8.750 8.330 8.350 28,815 -0.28(-3.24%)
Jan 05, 2017 8.500 8.837 8.060 8.630 49,297 +0.22(+2.62%)
Jan 04, 2017 8.710 8.870 8.380 8.410 76,833 -0.21(-2.44%)
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.