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 (%)
May 31, 2012 3.100 3.200 3.090 3.170 4,737 +0.03(+0.96%)
May 30, 2012 3.080 3.180 3.080 3.140 13,520 +0.00(+0.00%)
May 29, 2012 3.180 3.180 3.100 3.140 26,485 -0.05(-1.57%)
May 25, 2012 3.190 3.190 3.100 3.190 19,150 -0.00(-0.16%)
May 24, 2012 3.060 3.250 3.010 3.195 27,620 +0.13(+4.41%)
May 23, 2012 3.010 3.180 2.910 3.060 20,934 -0.01(-0.33%)
May 22, 2012 2.960 3.200 2.960 3.070 73,124 +0.07(+2.33%)
May 21, 2012 2.670 3.140 2.650 3.000 91,547 +0.37(+14.07%)
May 18, 2012 2.600 2.700 2.600 2.630 37,123 +0.00(+0.00%)
May 17, 2012 2.500 2.640 2.500 2.630 65,374 +0.10(+3.95%)
May 16, 2012 2.560 2.630 2.530 2.530 22,204 -0.10(-3.80%)
May 15, 2012 2.590 2.640 2.510 2.630 59,975 +0.04(+1.54%)
May 14, 2012 2.440 2.610 2.440 2.590 28,283 +0.11(+4.44%)
May 11, 2012 2.550 2.600 2.300 2.480 77,784 -0.19(-7.12%)
May 10, 2012 2.050 3.020 2.050 2.670 683,422 +0.85(+46.70%)
May 09, 2012 1.860 1.880 1.770 1.820 42,000 -0.08(-4.21%)
May 08, 2012 1.890 1.920 1.885 1.900 18,332 +0.06(+3.26%)
May 07, 2012 1.830 1.900 1.830 1.840 17,683 +0.02(+1.10%)
May 04, 2012 1.800 1.870 1.800 1.820 4,560 +0.02(+1.11%)
May 03, 2012 1.850 1.920 1.800 1.800 39,231 -0.04(-2.17%)
May 02, 2012 1.820 1.850 1.820 1.840 8,411 +0.00(+0.00%)
May 01, 2012 1.830 1.850 1.800 1.840 18,035 +0.01(+0.55%)
Apr 30, 2012 1.850 1.850 1.810 1.830 10,400 +0.00(+0.00%)
Apr 27, 2012 1.830 1.850 1.800 1.830 9,200 -0.00(-0.22%)
Apr 26, 2012 1.850 1.850 1.834 1.834 1,602 -0.01(-0.32%)
Apr 25, 2012 1.850 1.850 1.840 1.840 8,175 -0.01(-0.54%)
Apr 24, 2012 1.880 1.920 1.850 1.850 25,943 -0.04(-2.12%)
Apr 23, 2012 1.890 1.919 1.880 1.890 11,668 +0.01(+0.53%)
Apr 20, 2012 1.940 1.940 1.880 1.880 3,300 -0.05(-2.59%)
Apr 19, 2012 1.940 1.940 1.900 1.930 4,640 +0.03(+1.58%)
Apr 18, 2012 1.890 1.930 1.880 1.900 1,500 -0.02(-1.04%)
Apr 17, 2012 1.920 1.930 1.911 1.920 6,800 +0.02(+1.05%)
Apr 16, 2012 1.990 1.990 1.880 1.900 32,158 -0.04(-2.06%)
Apr 13, 2012 1.900 1.950 1.880 1.940 16,600 +0.07(+3.74%)
Apr 12, 2012 1.930 1.992 1.800 1.870 39,088 -0.10(-5.08%)
Apr 11, 2012 1.920 1.970 1.920 1.970 11,074 +0.05(+2.60%)
Apr 10, 2012 2.040 2.040 1.900 1.920 20,170 -0.09(-4.48%)
Apr 09, 2012 2.100 2.100 1.980 2.010 26,720 -0.08(-3.83%)
Apr 05, 2012 2.090 2.120 2.060 2.090 11,400 -0.03(-1.42%)
Apr 04, 2012 2.150 2.150 2.060 2.120 29,990 -0.05(-2.30%)
Apr 03, 2012 2.200 2.200 2.100 2.170 30,450 +0.00(+0.00%)
Apr 02, 2012 2.210 2.210 2.150 2.170 22,050 -0.02(-0.91%)
Mar 30, 2012 2.190 2.241 2.150 2.190 114,300 +0.04(+1.86%)
Mar 29, 2012 2.210 2.230 2.100 2.150 34,760 -0.05(-2.27%)
Mar 28, 2012 2.200 2.220 2.190 2.200 9,583 -0.01(-0.45%)
Mar 27, 2012 2.150 2.220 2.150 2.210 31,295 +0.02(+0.91%)
Mar 26, 2012 2.260 2.280 2.150 2.190 46,200 -0.06(-2.67%)
Mar 23, 2012 2.330 2.350 2.210 2.250 42,722 -0.06(-2.60%)
Mar 22, 2012 2.280 2.360 2.280 2.310 21,380 -0.01(-0.43%)
Mar 21, 2012 2.370 2.370 2.285 2.320 16,882 -0.06(-2.52%)
Mar 20, 2012 2.400 2.450 2.270 2.380 58,800 +0.03(+1.28%)
Mar 19, 2012 2.360 2.460 2.340 2.350 42,001 -0.05(-2.08%)
Mar 16, 2012 2.430 2.470 2.360 2.400 51,081 +0.02(+0.84%)
Mar 15, 2012 2.450 2.450 2.360 2.380 38,524 -0.08(-3.25%)
Mar 14, 2012 2.250 2.480 2.240 2.460 80,776 +0.26(+11.82%)
Mar 13, 2012 2.350 2.369 2.200 2.200 72,373 -0.03(-1.57%)
Mar 12, 2012 2.250 2.449 2.180 2.235 65,130 +0.00(+0.22%)
Mar 09, 2012 2.310 2.390 2.150 2.230 34,239 -0.07(-3.04%)
Mar 08, 2012 2.200 2.310 2.155 2.300 33,842 +0.10(+4.55%)
Mar 07, 2012 2.200 2.215 2.200 2.200 16,569 +0.01(+0.46%)
Mar 06, 2012 2.250 2.290 2.190 2.190 9,700 -0.06(-2.67%)
Mar 05, 2012 2.250 2.350 2.150 2.250 52,554 -0.02(-0.88%)
Mar 02, 2012 2.080 2.290 2.040 2.270 210,597 +0.19(+9.13%)
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.