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, 2020 5.040 5.040 4.660 4.880 51,100 -0.12(-2.40%)
Jul 30, 2020 4.940 5.070 4.890 5.000 28,248 +0.04(+0.81%)
Jul 29, 2020 4.900 5.110 4.900 4.960 72,666 +0.11(+2.27%)
Jul 28, 2020 4.750 4.910 4.750 4.850 6,754 +0.10(+2.11%)
Jul 27, 2020 4.680 4.750 4.670 4.750 12,123 +0.02(+0.42%)
Jul 24, 2020 4.740 4.890 4.680 4.730 33,600 -0.04(-0.84%)
Jul 23, 2020 4.750 4.840 4.720 4.770 18,546 -0.01(-0.21%)
Jul 22, 2020 4.930 4.960 4.740 4.780 33,039 -0.17(-3.43%)
Jul 21, 2020 4.850 5.030 4.820 4.950 19,528 +0.11(+2.27%)
Jul 20, 2020 5.070 5.070 4.830 4.840 17,192 -0.24(-4.72%)
Jul 17, 2020 5.050 5.200 4.980 5.080 37,600 +0.02(+0.40%)
Jul 16, 2020 4.950 5.060 4.910 5.060 32,990 +0.08(+1.61%)
Jul 15, 2020 5.000 5.240 4.910 4.980 88,501 +0.11(+2.26%)
Jul 14, 2020 4.820 4.930 4.270 4.870 105,920 +0.09(+1.88%)
Jul 13, 2020 4.930 5.000 4.710 4.780 58,316 -0.15(-3.04%)
Jul 10, 2020 4.600 4.940 4.600 4.930 24,200 +0.30(+6.48%)
Jul 09, 2020 4.880 4.880 4.510 4.630 51,845 -0.23(-4.73%)
Jul 08, 2020 5.060 5.100 4.840 4.860 40,107 -0.20(-3.95%)
Jul 07, 2020 5.100 5.100 5.030 5.060 44,150 -0.09(-1.75%)
Jul 06, 2020 5.210 5.280 5.010 5.150 53,130 -0.09(-1.72%)
Jul 02, 2020 5.200 5.319 5.090 5.240 65,800 +0.18(+3.56%)
Jul 01, 2020 5.000 5.080 4.900 5.060 32,209 -0.02(-0.39%)
Jun 30, 2020 4.930 5.120 4.930 5.080 33,881 +0.11(+2.21%)
Jun 29, 2020 4.980 5.100 4.850 4.970 96,551 +0.10(+2.05%)
Jun 26, 2020 4.960 4.960 4.630 4.870 98,200 -0.12(-2.40%)
Jun 25, 2020 4.750 5.000 4.670 4.990 36,492 +0.22(+4.61%)
Jun 24, 2020 4.880 4.880 4.600 4.770 60,286 -0.17(-3.44%)
Jun 23, 2020 5.200 5.200 4.890 4.940 41,053 -0.15(-2.95%)
Jun 22, 2020 4.950 5.130 4.830 5.090 62,188 +0.12(+2.41%)
Jun 19, 2020 4.880 5.020 4.820 4.970 93,900 +0.15(+3.11%)
Jun 18, 2020 4.760 5.010 4.760 4.820 86,542 -0.02(-0.41%)
Jun 17, 2020 5.050 5.100 4.790 4.840 59,590 -0.23(-4.54%)
Jun 16, 2020 5.100 5.100 4.660 5.070 107,795 +0.08(+1.60%)
Jun 15, 2020 4.550 5.200 4.550 4.990 93,845 +0.14(+2.89%)
Jun 12, 2020 4.770 4.850 4.550 4.850 100,300 +0.27(+5.90%)
Jun 11, 2020 4.440 4.760 4.300 4.580 203,484 -0.35(-7.10%)
Jun 10, 2020 5.150 5.272 4.820 4.930 231,080 -0.17(-3.33%)
Jun 09, 2020 5.200 5.250 4.887 5.100 133,003 -0.09(-1.73%)
Jun 08, 2020 4.900 5.270 4.736 5.190 140,066 +0.52(+11.13%)
Jun 05, 2020 4.350 4.810 4.350 4.670 108,400 +0.32(+7.36%)
Jun 04, 2020 4.330 4.530 4.210 4.350 101,640 -0.01(-0.23%)
Jun 03, 2020 4.280 4.470 4.200 4.360 99,029 +0.08(+1.87%)
Jun 02, 2020 4.250 4.312 4.150 4.280 33,428 -0.01(-0.23%)
Jun 01, 2020 4.200 4.330 4.120 4.290 60,917 +0.08(+1.90%)
May 29, 2020 4.300 4.300 4.055 4.210 65,100 -0.11(-2.55%)
May 28, 2020 4.310 4.370 4.190 4.320 107,962 +0.10(+2.37%)
May 27, 2020 4.300 4.300 4.090 4.220 270,972 +0.04(+0.96%)
May 26, 2020 4.170 4.380 4.150 4.180 91,551 +0.10(+2.45%)
May 22, 2020 4.050 4.150 3.950 4.080 66,000 +0.05(+1.24%)
May 21, 2020 3.720 4.150 3.715 4.030 87,012 +0.26(+6.90%)
May 20, 2020 3.500 3.780 3.470 3.770 47,195 +0.33(+9.59%)
May 19, 2020 3.560 3.560 3.360 3.440 39,349 -0.17(-4.71%)
May 18, 2020 3.320 3.610 3.209 3.610 76,852 +0.41(+12.81%)
May 15, 2020 3.130 3.210 3.000 3.200 33,400 +0.17(+5.61%)
May 14, 2020 3.140 3.175 2.830 3.030 49,579 -0.13(-4.11%)
May 13, 2020 3.400 3.400 3.070 3.160 31,890 -0.22(-6.51%)
May 12, 2020 3.620 3.620 3.360 3.380 90,647 -0.17(-4.79%)
May 11, 2020 3.630 3.690 3.440 3.550 52,589 -0.15(-4.05%)
May 08, 2020 3.650 3.720 3.470 3.700 41,500 +0.21(+6.02%)
May 07, 2020 3.470 3.600 3.410 3.490 26,825 +0.08(+2.35%)
May 06, 2020 3.750 3.770 3.290 3.410 69,259 -0.41(-10.73%)
May 05, 2020 4.010 4.039 3.750 3.820 27,440 -0.05(-1.29%)
May 04, 2020 3.730 3.890 3.640 3.870 31,448 +0.08(+2.11%)
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.