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 (%)
Jun 30, 2017 12.40 12.40 11.89 12.24 87,257 -0.05(-0.41%)
Jun 29, 2017 12.30 12.35 12.06 12.29 78,697 -0.11(-0.89%)
Jun 28, 2017 12.08 12.46 11.96 12.40 85,339 +0.32(+2.65%)
Jun 27, 2017 12.40 12.40 11.79 12.08 133,553 -0.27(-2.19%)
Jun 26, 2017 12.19 12.67 12.19 12.35 219,794 +0.45(+3.78%)
Jun 23, 2017 11.42 12.14 11.35 11.90 1,008,720 +0.46(+4.02%)
Jun 22, 2017 11.35 11.49 11.26 11.44 56,891 +0.16(+1.42%)
Jun 21, 2017 11.25 11.43 11.21 11.28 81,054 +0.05(+0.45%)
Jun 20, 2017 11.21 11.32 11.21 11.23 62,253 +0.02(+0.18%)
Jun 19, 2017 11.28 11.42 11.20 11.21 105,387 -0.01(-0.09%)
Jun 16, 2017 11.05 11.30 10.96 11.22 91,378 +0.17(+1.54%)
Jun 15, 2017 10.90 11.08 10.89 11.05 87,752 +0.19(+1.75%)
Jun 14, 2017 11.15 11.24 10.78 10.86 88,836 -0.33(-2.95%)
Jun 13, 2017 11.19 11.40 11.12 11.19 97,938 +0.07(+0.63%)
Jun 12, 2017 11.16 11.30 11.10 11.12 112,437 -0.04(-0.36%)
Jun 09, 2017 11.16 11.25 11.11 11.16 68,463 -0.01(-0.09%)
Jun 08, 2017 11.05 11.29 10.92 11.17 67,302 +0.10(+0.90%)
Jun 07, 2017 11.45 11.59 11.00 11.07 84,827 -0.38(-3.32%)
Jun 06, 2017 11.40 11.50 11.37 11.45 57,764 +0.11(+0.97%)
Jun 05, 2017 11.50 11.53 11.25 11.34 128,893 +0.01(+0.09%)
Jun 02, 2017 11.23 11.35 11.18 11.33 80,133 +0.14(+1.25%)
Jun 01, 2017 11.30 11.40 11.10 11.19 134,526 -0.11(-0.97%)
May 31, 2017 11.51 11.81 11.25 11.30 70,345 -0.30(-2.59%)
May 30, 2017 11.40 11.74 11.40 11.60 139,198 +0.36(+3.20%)
May 26, 2017 11.34 11.52 10.89 11.24 115,573 -0.10(-0.88%)
May 25, 2017 11.45 11.50 11.30 11.34 53,302 +0.00(+0.00%)
May 24, 2017 11.50 11.63 11.27 11.34 77,376 -0.03(-0.26%)
May 23, 2017 11.09 11.75 11.01 11.37 92,093 +0.28(+2.52%)
May 22, 2017 10.50 11.39 10.47 11.09 91,984 +0.60(+5.72%)
May 19, 2017 10.41 10.70 10.40 10.49 59,100 +0.08(+0.77%)
May 18, 2017 10.34 10.50 10.34 10.41 24,844 +0.05(+0.48%)
May 17, 2017 10.35 10.44 10.22 10.36 26,633 -0.16(-1.52%)
May 16, 2017 10.55 10.60 10.49 10.52 78,727 -0.07(-0.66%)
May 15, 2017 10.20 10.66 10.20 10.59 111,069 +0.11(+1.05%)
May 12, 2017 10.16 10.80 10.00 10.48 117,978 +0.15(+1.45%)
May 11, 2017 9.390 10.88 9.390 10.33 205,094 +1.60(+18.33%)
May 10, 2017 8.800 9.053 8.610 8.730 34,554 -0.13(-1.47%)
May 09, 2017 8.810 8.990 8.630 8.860 20,488 -0.02(-0.23%)
May 08, 2017 9.090 9.130 8.660 8.880 24,370 -0.25(-2.74%)
May 05, 2017 9.040 9.160 8.720 9.130 15,479 +0.17(+1.90%)
May 04, 2017 9.230 9.390 8.880 8.960 22,924 -0.35(-3.76%)
May 03, 2017 9.310 9.360 9.260 9.310 11,795 +0.01(+0.11%)
May 02, 2017 9.380 9.380 9.187 9.300 16,167 -0.04(-0.43%)
May 01, 2017 9.170 9.430 9.080 9.340 11,946 +0.26(+2.86%)
Apr 28, 2017 9.040 9.310 9.030 9.080 4,775 +0.02(+0.22%)
Apr 27, 2017 9.090 9.150 9.030 9.060 8,630 -0.03(-0.33%)
Apr 26, 2017 9.500 9.530 9.090 9.090 20,218 -0.36(-3.81%)
Apr 25, 2017 9.410 9.500 9.300 9.450 27,814 +0.07(+0.75%)
Apr 24, 2017 9.340 9.410 9.320 9.380 18,331 +0.04(+0.43%)
Apr 21, 2017 9.100 9.485 9.050 9.340 67,908 +0.18(+1.97%)
Apr 20, 2017 8.950 9.190 8.950 9.160 40,565 +0.27(+3.04%)
Apr 19, 2017 8.800 8.960 8.670 8.890 24,865 +0.12(+1.37%)
Apr 18, 2017 8.760 8.810 8.730 8.770 8,974 +0.02(+0.23%)
Apr 17, 2017 8.770 8.910 8.700 8.750 25,077 +0.02(+0.23%)
Apr 13, 2017 8.600 8.840 8.600 8.730 9,357 +0.07(+0.81%)
Apr 12, 2017 8.550 8.780 8.550 8.660 23,908 +0.13(+1.52%)
Apr 11, 2017 8.510 8.740 8.500 8.530 61,352 +0.02(+0.24%)
Apr 10, 2017 8.500 8.610 8.490 8.510 50,866 +0.01(+0.12%)
Apr 07, 2017 8.550 8.620 8.490 8.500 65,679 -0.03(-0.35%)
Apr 06, 2017 8.600 8.600 8.510 8.530 37,305 -0.02(-0.23%)
Apr 05, 2017 8.800 8.950 8.550 8.550 30,363 -0.18(-2.06%)
Apr 04, 2017 8.850 8.850 8.500 8.730 65,979 -0.08(-0.91%)
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.