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 (%)
Jul 31, 2007 11.04 11.17 10.93 10.96 129,200 -0.09(-0.81%)
Jul 30, 2007 10.88 11.05 10.74 11.05 108,700 +0.16(+1.47%)
Jul 27, 2007 10.99 11.00 10.16 10.89 100,700 -0.11(-1.00%)
Jul 26, 2007 11.00 11.04 10.80 11.00 84,200 -0.11(-0.99%)
Jul 25, 2007 11.03 11.26 10.84 11.11 54,500 +0.12(+1.09%)
Jul 24, 2007 10.86 11.15 10.84 10.99 49,700 +0.15(+1.38%)
Jul 23, 2007 10.80 10.91 10.72 10.84 22,500 +0.01(+0.09%)
Jul 20, 2007 10.78 10.95 10.73 10.83 41,700 -0.05(-0.46%)
Jul 19, 2007 10.72 10.89 10.62 10.88 64,400 +0.08(+0.74%)
Jul 18, 2007 10.86 10.98 10.66 10.80 74,000 -0.11(-1.01%)
Jul 17, 2007 10.88 11.00 10.75 10.91 93,000 +0.07(+0.65%)
Jul 16, 2007 10.85 10.89 10.62 10.84 100,200 -0.07(-0.64%)
Jul 13, 2007 10.88 10.95 10.70 10.91 47,200 +0.03(+0.28%)
Jul 12, 2007 10.81 10.89 10.61 10.88 91,600 +0.10(+0.93%)
Jul 11, 2007 10.66 10.86 10.56 10.78 36,100 +0.12(+1.13%)
Jul 10, 2007 10.80 10.80 10.58 10.66 47,300 -0.18(-1.66%)
Jul 09, 2007 10.85 11.00 10.75 10.84 72,900 -0.02(-0.18%)
Jul 06, 2007 11.96 11.11 10.84 10.86 74,100 -0.27(-2.43%)
Jul 05, 2007 11.26 11.27 11.05 11.13 79,400 -0.12(-1.07%)
Jul 03, 2007 11.21 11.32 11.20 11.25 45,300 -0.01(-0.09%)
Jul 02, 2007 10.80 11.29 10.80 11.26 98,900 +0.47(+4.36%)
Jun 29, 2007 10.77 10.85 10.70 10.79 62,000 +0.04(+0.37%)
Jun 28, 2007 10.71 10.85 10.52 10.75 39,400 +0.00(+0.00%)
Jun 27, 2007 10.60 10.78 10.50 10.75 110,300 +0.13(+1.22%)
Jun 26, 2007 10.62 10.67 10.52 10.62 59,200 +0.01(+0.09%)
Jun 25, 2007 10.52 10.63 10.39 10.61 109,800 +0.09(+0.86%)
Jun 22, 2007 10.57 10.68 10.46 10.52 697,300 -0.07(-0.66%)
Jun 21, 2007 10.33 10.59 10.27 10.59 110,500 +0.23(+2.22%)
Jun 20, 2007 10.20 10.60 10.11 10.36 96,500 +0.20(+1.97%)
Jun 19, 2007 10.45 10.45 9.980 10.16 79,200 -0.32(-3.05%)
Jun 18, 2007 10.00 10.65 10.00 10.48 94,000 +0.47(+4.70%)
Jun 15, 2007 9.960 10.24 9.830 10.01 136,900 +0.29(+2.98%)
Jun 14, 2007 9.630 9.880 9.630 9.720 73,700 +0.13(+1.36%)
Jun 13, 2007 9.900 9.960 9.520 9.590 111,700 -0.32(-3.23%)
Jun 12, 2007 10.02 10.05 9.850 9.910 56,100 -0.21(-2.08%)
Jun 11, 2007 10.12 10.23 10.03 10.12 40,300 -0.04(-0.39%)
Jun 08, 2007 10.00 10.17 9.990 10.16 40,300 +0.15(+1.50%)
Jun 07, 2007 10.00 10.07 9.960 10.01 82,900 -0.01(-0.10%)
Jun 06, 2007 10.30 10.30 9.960 10.02 93,600 -0.37(-3.56%)
Jun 05, 2007 10.80 10.80 10.28 10.39 60,200 -0.41(-3.80%)
Jun 04, 2007 10.92 10.94 10.55 10.80 323,100 -0.13(-1.19%)
Jun 01, 2007 10.36 10.93 10.36 10.93 141,000 +0.49(+4.69%)
May 31, 2007 10.21 10.47 10.16 10.44 187,100 +0.25(+2.45%)
May 30, 2007 10.13 10.27 10.09 10.19 71,300 -0.01(-0.10%)
May 29, 2007 10.22 10.25 10.12 10.20 58,000 +0.02(+0.20%)
May 25, 2007 10.04 10.24 10.04 10.18 79,900 +0.15(+1.50%)
May 24, 2007 10.50 10.50 9.970 10.03 89,600 +0.01(+0.10%)
May 23, 2007 9.840 10.16 9.840 10.02 195,700 +0.16(+1.62%)
May 22, 2007 9.710 9.890 9.710 9.860 53,000 +0.11(+1.13%)
May 21, 2007 9.840 10.00 9.690 9.750 113,000 -0.04(-0.41%)
May 18, 2007 9.680 9.810 9.630 9.790 54,700 +0.10(+1.03%)
May 17, 2007 9.750 9.780 9.580 9.690 78,000 -0.09(-0.92%)
May 16, 2007 9.790 9.790 9.670 9.780 55,300 -0.01(-0.10%)
May 15, 2007 9.570 9.890 9.570 9.790 133,600 +0.16(+1.66%)
May 14, 2007 9.690 9.690 9.490 9.630 138,900 -0.08(-0.82%)
May 11, 2007 9.840 9.874 9.610 9.710 69,400 -0.05(-0.51%)
May 10, 2007 9.680 9.780 9.570 9.760 83,700 +0.06(+0.62%)
May 09, 2007 9.570 9.760 9.570 9.700 69,900 +0.12(+1.25%)
May 08, 2007 9.690 9.690 9.400 9.580 58,400 -0.14(-1.44%)
May 07, 2007 9.350 9.770 9.350 9.720 85,300 +0.31(+3.29%)
May 04, 2007 10.00 10.00 8.910 9.410 204,310 -0.20(-2.08%)
May 03, 2007 9.700 9.790 9.560 9.610 61,100 -0.13(-1.33%)
May 02, 2007 9.770 9.770 9.670 9.740 53,490 +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.