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 (%)
Apr 29, 2011 5.250 5.560 5.250 5.440 55,810 +0.08(+1.49%)
Apr 28, 2011 5.300 5.360 5.250 5.360 6,589 +0.10(+1.90%)
Apr 27, 2011 5.140 5.310 5.140 5.260 19,506 +0.15(+2.94%)
Apr 26, 2011 5.000 5.320 5.000 5.110 32,906 +0.05(+0.99%)
Apr 25, 2011 5.080 5.180 5.060 5.060 15,987 +0.04(+0.80%)
Apr 21, 2011 5.060 5.090 5.001 5.020 10,971 -0.11(-2.14%)
Apr 20, 2011 5.050 5.130 4.960 5.130 13,928 +0.03(+0.59%)
Apr 19, 2011 4.990 5.110 4.950 5.100 20,640 +0.13(+2.62%)
Apr 18, 2011 4.700 4.999 4.690 4.970 38,474 +0.29(+6.20%)
Apr 15, 2011 4.710 4.710 4.620 4.680 8,657 -0.08(-1.68%)
Apr 14, 2011 4.580 4.760 4.561 4.760 23,760 +0.10(+2.14%)
Apr 13, 2011 4.600 4.730 4.600 4.660 21,349 +0.01(+0.22%)
Apr 12, 2011 4.730 4.800 4.650 4.650 5,922 -0.07(-1.48%)
Apr 11, 2011 4.710 4.720 4.630 4.720 9,621 +0.05(+1.07%)
Apr 08, 2011 4.710 4.740 4.630 4.670 16,788 +0.02(+0.43%)
Apr 07, 2011 4.820 4.820 4.000 4.650 51,957 -0.11(-2.31%)
Apr 06, 2011 4.854 4.854 4.760 4.760 9,503 -0.10(-2.06%)
Apr 05, 2011 4.830 4.890 4.790 4.860 20,621 +0.03(+0.62%)
Apr 04, 2011 4.930 5.010 4.830 4.830 12,746 -0.14(-2.82%)
Apr 01, 2011 5.040 5.040 4.940 4.970 22,555 -0.07(-1.39%)
Mar 31, 2011 5.040 5.040 4.970 5.040 3,880 +0.00(+0.00%)
Mar 30, 2011 5.060 5.114 4.990 5.040 16,724 -0.07(-1.37%)
Mar 29, 2011 4.900 5.140 4.900 5.110 27,680 +0.28(+5.80%)
Mar 28, 2011 4.800 4.880 4.670 4.830 26,050 +0.07(+1.47%)
Mar 25, 2011 4.780 4.789 4.634 4.760 165,782 -0.02(-0.42%)
Mar 24, 2011 4.760 4.800 4.740 4.780 18,090 -0.02(-0.42%)
Mar 23, 2011 4.736 4.810 4.690 4.800 21,607 +0.05(+1.05%)
Mar 22, 2011 4.770 4.810 4.540 4.750 28,357 -0.08(-1.66%)
Mar 21, 2011 4.969 4.980 4.680 4.830 70,129 -0.27(-5.29%)
Mar 18, 2011 5.000 5.100 4.930 5.100 91,935 +0.16(+3.24%)
Mar 17, 2011 4.950 5.000 4.910 4.940 29,576 -0.02(-0.40%)
Mar 16, 2011 5.030 5.090 4.810 4.960 31,932 -0.13(-2.55%)
Mar 15, 2011 4.760 5.090 4.760 5.090 71,460 +0.14(+2.83%)
Mar 14, 2011 5.000 5.070 4.880 4.950 19,851 -0.17(-3.32%)
Mar 11, 2011 5.000 5.160 4.900 5.120 24,762 +0.03(+0.59%)
Mar 10, 2011 5.110 5.130 5.050 5.090 9,631 -0.08(-1.55%)
Mar 09, 2011 5.120 5.170 5.080 5.170 17,384 +0.03(+0.58%)
Mar 08, 2011 5.100 5.150 5.080 5.140 25,701 +0.08(+1.58%)
Mar 07, 2011 5.180 5.260 5.060 5.060 20,123 -0.14(-2.69%)
Mar 04, 2011 5.390 5.390 5.100 5.200 46,722 -0.15(-2.80%)
Mar 03, 2011 5.480 5.530 5.340 5.350 19,762 -0.15(-2.73%)
Mar 02, 2011 5.540 5.550 5.450 5.500 28,361 +0.01(+0.20%)
Mar 01, 2011 5.550 5.550 5.421 5.489 12,429 -0.07(-1.28%)
Feb 28, 2011 5.500 5.560 5.430 5.560 47,670 +0.06(+1.09%)
Feb 25, 2011 5.500 5.550 5.480 5.500 23,378 -0.01(-0.18%)
Feb 24, 2011 5.510 5.540 5.470 5.510 22,166 +0.01(+0.18%)
Feb 23, 2011 5.520 5.520 5.490 5.500 44,807 -0.05(-0.90%)
Feb 22, 2011 5.460 5.550 5.010 5.550 130,540 +0.05(+0.91%)
Feb 18, 2011 5.540 5.550 5.470 5.500 36,034 +0.00(+0.00%)
Feb 17, 2011 5.500 5.590 5.500 5.500 21,241 -0.05(-0.90%)
Feb 16, 2011 5.570 5.600 5.500 5.550 9,249 +0.00(+0.00%)
Feb 15, 2011 5.600 5.600 5.500 5.550 36,722 -0.05(-0.89%)
Feb 14, 2011 5.600 5.600 5.530 5.600 22,379 -0.03(-0.53%)
Feb 11, 2011 5.550 5.680 5.550 5.630 15,626 +0.05(+0.90%)
Feb 10, 2011 5.510 5.600 5.490 5.580 15,418 +0.08(+1.45%)
Feb 09, 2011 5.540 5.580 5.500 5.500 22,542 -0.06(-1.08%)
Feb 08, 2011 5.540 5.590 5.539 5.560 9,930 +0.02(+0.36%)
Feb 07, 2011 5.510 5.612 5.500 5.540 16,909 +0.02(+0.36%)
Feb 04, 2011 5.130 5.630 5.130 5.520 19,265 -0.10(-1.78%)
Feb 03, 2011 5.610 5.650 5.520 5.620 15,552 +0.06(+1.08%)
Feb 02, 2011 5.500 5.580 5.500 5.560 28,221 +0.05(+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.