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 (%)
Aug 31, 2018 6.060 6.060 6.060 0 -0.17(-2.73%)
Aug 30, 2018 6.170 6.270 5.960 6.230 118,315 +0.07(+1.14%)
Aug 29, 2018 6.320 6.446 6.050 6.160 75,804 -0.12(-1.91%)
Aug 28, 2018 6.230 6.370 6.060 6.280 68,752 +0.08(+1.29%)
Aug 27, 2018 6.300 6.335 6.100 6.200 111,505 -0.10(-1.59%)
Aug 24, 2018 6.250 6.330 6.210 6.300 111,200 +0.09(+1.45%)
Aug 23, 2018 6.300 6.350 6.180 6.210 88,660 -0.13(-2.05%)
Aug 22, 2018 6.420 6.520 6.330 6.340 100,507 -0.11(-1.71%)
Aug 21, 2018 6.550 6.630 6.450 6.450 72,597 -0.16(-2.42%)
Aug 20, 2018 6.520 6.660 6.360 6.610 80,169 +0.10(+1.54%)
Aug 17, 2018 6.690 6.700 6.510 6.510 52,400 -0.15(-2.25%)
Aug 16, 2018 6.740 6.780 6.660 6.660 57,186 -0.06(-0.89%)
Aug 15, 2018 6.850 6.850 6.620 6.720 33,309 -0.12(-1.75%)
Aug 14, 2018 6.860 7.000 6.790 6.840 24,998 -0.01(-0.15%)
Aug 13, 2018 7.030 7.030 6.685 6.850 71,110 -0.16(-2.28%)
Aug 10, 2018 6.960 7.100 6.840 7.010 71,200 +0.06(+0.86%)
Aug 09, 2018 7.110 7.200 6.910 6.950 95,138 -0.17(-2.39%)
Aug 08, 2018 6.950 7.630 6.864 7.120 158,989 -0.71(-9.07%)
Aug 07, 2018 7.960 8.020 7.750 7.830 38,021 -0.11(-1.39%)
Aug 06, 2018 8.020 8.060 7.890 7.940 32,606 -0.11(-1.37%)
Aug 03, 2018 7.800 8.220 7.790 8.050 72,700 +0.23(+2.94%)
Aug 02, 2018 7.610 7.850 7.550 7.820 69,153 +0.20(+2.62%)
Aug 01, 2018 7.690 7.690 7.529 7.620 38,909 -0.06(-0.78%)
Jul 31, 2018 7.560 7.700 7.530 7.680 49,224 +0.13(+1.72%)
Jul 30, 2018 7.670 7.670 7.500 7.550 44,209 -0.14(-1.82%)
Jul 27, 2018 7.640 7.760 7.550 7.690 69,200 +0.08(+1.05%)
Jul 26, 2018 7.530 7.640 7.520 7.610 62,228 +0.04(+0.53%)
Jul 25, 2018 7.390 7.880 7.390 7.570 131,676 +0.22(+2.99%)
Jul 24, 2018 6.820 7.360 6.800 7.350 75,628 +0.56(+8.25%)
Jul 23, 2018 6.800 6.880 6.670 6.790 112,470 -0.02(-0.29%)
Jul 20, 2018 6.860 7.000 6.730 6.810 25,499 -0.06(-0.87%)
Jul 19, 2018 6.650 6.920 6.650 6.870 53,525 +0.23(+3.46%)
Jul 18, 2018 6.600 6.680 6.530 6.640 56,063 +0.04(+0.61%)
Jul 17, 2018 6.650 6.660 6.560 6.600 30,691 -0.03(-0.45%)
Jul 16, 2018 6.900 6.900 6.610 6.630 66,743 -0.24(-3.49%)
Jul 13, 2018 6.890 6.940 6.830 6.870 32,351 +0.01(+0.15%)
Jul 12, 2018 6.700 6.930 6.700 6.860 31,375 +0.20(+3.00%)
Jul 11, 2018 6.620 6.670 6.601 6.660 58,169 +0.04(+0.60%)
Jul 10, 2018 6.640 6.780 6.610 6.620 48,475 -0.02(-0.30%)
Jul 09, 2018 6.560 6.660 6.520 6.640 76,337 +0.14(+2.15%)
Jul 06, 2018 6.490 6.520 6.380 6.500 81,459 +0.06(+0.93%)
Jul 05, 2018 6.650 6.670 6.405 6.440 147,981 -0.17(-2.57%)
Jul 03, 2018 6.610 6.610 6.610 0 +0.09(+1.38%)
Jul 02, 2018 6.290 6.560 6.290 6.520 59,462 +0.23(+3.66%)
Jun 29, 2018 6.250 6.310 6.220 6.290 49,588 +0.07(+1.13%)
Jun 28, 2018 6.450 6.500 6.180 6.220 148,557 -0.21(-3.27%)
Jun 27, 2018 6.850 6.880 6.430 6.430 175,887 -0.33(-4.88%)
Jun 26, 2018 6.750 6.880 6.740 6.760 97,389 +0.03(+0.45%)
Jun 25, 2018 6.660 6.830 6.660 6.730 120,955 +0.09(+1.36%)
Jun 22, 2018 6.540 6.710 6.500 6.640 984,605 +0.13(+2.00%)
Jun 21, 2018 6.530 6.600 6.420 6.510 97,501 -0.02(-0.31%)
Jun 20, 2018 6.540 6.590 6.460 6.530 59,271 +0.00(+0.00%)
Jun 19, 2018 6.620 6.670 6.500 6.530 74,781 -0.11(-1.66%)
Jun 18, 2018 6.450 6.750 6.390 6.640 139,681 +0.17(+2.63%)
Jun 15, 2018 6.530 6.430 6.470 89,932 +0.04(+0.62%)
Jun 14, 2018 6.400 6.510 6.360 6.430 48,956 +0.05(+0.78%)
Jun 13, 2018 6.430 6.450 6.320 6.380 80,002 -0.02(-0.31%)
Jun 12, 2018 6.510 6.520 6.340 6.400 97,934 -0.10(-1.54%)
Jun 11, 2018 6.510 6.660 6.430 6.500 92,948 -0.01(-0.15%)
Jun 08, 2018 6.650 6.670 6.440 6.510 101,274 -0.10(-1.51%)
Jun 07, 2018 6.760 6.840 6.570 6.610 95,806 -0.16(-2.36%)
Jun 06, 2018 6.840 6.770 63,939 +0.16(+2.42%)
Jun 05, 2018 6.800 6.850 6.590 6.610 155,515 -0.19(-2.79%)
Jun 04, 2018 6.800 6.860 6.780 6.800 76,997 +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.