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, 2018 6.840 6.850 6.780 6.790 61,592 -0.01(-0.15%)
May 30, 2018 6.750 6.880 6.750 6.800 74,944 +0.06(+0.89%)
May 29, 2018 6.860 6.910 6.710 6.740 88,528 -0.10(-1.46%)
May 25, 2018 6.840 6.840 6.840 0 -0.01(-0.15%)
May 24, 2018 6.850 6.870 6.760 6.850 79,359 +0.02(+0.29%)
May 23, 2018 6.830 6.880 6.760 6.830 109,808 +0.04(+0.59%)
May 22, 2018 6.850 6.900 6.750 6.790 110,908 -0.03(-0.44%)
May 21, 2018 6.770 6.870 6.770 6.820 98,423 +0.06(+0.89%)
May 18, 2018 6.880 6.890 6.740 6.760 140,641 -0.08(-1.17%)
May 17, 2018 6.780 6.950 6.780 6.840 190,944 +0.05(+0.74%)
May 16, 2018 6.480 6.820 6.450 6.790 208,753 +0.36(+5.60%)
May 15, 2018 6.300 6.580 6.268 6.430 168,592 +0.16(+2.55%)
May 14, 2018 6.970 7.010 6.110 6.270 187,896 -0.71(-10.17%)
May 11, 2018 7.020 7.080 6.900 6.980 199,078 -0.03(-0.43%)
May 10, 2018 6.820 7.140 6.710 7.010 162,236 +0.34(+5.10%)
May 09, 2018 8.150 8.156 6.570 6.670 299,754 -1.57(-19.05%)
May 08, 2018 8.220 8.450 8.200 8.240 75,875 +0.00(+0.00%)
May 07, 2018 8.250 8.360 8.200 8.240 40,024 -0.02(-0.24%)
May 04, 2018 8.170 8.330 8.170 8.260 41,477 +0.06(+0.73%)
May 03, 2018 8.350 8.440 8.020 8.200 56,237 -0.22(-2.61%)
May 02, 2018 8.460 8.610 8.370 8.420 36,579 -0.05(-0.59%)
May 01, 2018 8.800 8.840 8.400 8.470 52,028 -0.37(-4.19%)
Apr 30, 2018 9.180 9.410 8.830 8.840 56,004 -0.34(-3.70%)
Apr 27, 2018 9.720 9.720 9.130 9.180 70,494 -0.24(-2.55%)
Apr 26, 2018 9.510 9.620 9.360 9.420 35,837 -0.06(-0.63%)
Apr 25, 2018 9.680 9.680 9.450 9.480 105,647 -0.20(-2.07%)
Apr 24, 2018 9.610 9.780 9.510 9.680 84,509 +0.10(+1.04%)
Apr 23, 2018 9.720 9.780 9.550 9.580 62,320 -0.14(-1.44%)
Apr 20, 2018 9.740 9.800 9.660 9.720 93,270 -0.04(-0.41%)
Apr 19, 2018 9.650 9.790 9.630 9.760 64,487 +0.09(+0.93%)
Apr 18, 2018 9.410 9.940 9.390 9.670 108,581 +0.26(+2.76%)
Apr 17, 2018 9.350 9.475 9.300 9.410 72,071 +0.08(+0.86%)
Apr 16, 2018 9.220 9.390 9.150 9.330 83,674 +0.15(+1.63%)
Apr 13, 2018 9.270 9.270 9.150 9.180 47,219 -0.04(-0.43%)
Apr 12, 2018 9.300 9.390 9.200 9.220 76,019 -0.06(-0.65%)
Apr 11, 2018 9.250 9.390 9.200 9.280 72,513 +0.04(+0.43%)
Apr 10, 2018 9.130 9.330 9.130 9.240 70,623 +0.17(+1.87%)
Apr 09, 2018 9.170 9.220 9.030 9.070 90,495 -0.07(-0.77%)
Apr 06, 2018 9.200 9.320 9.000 9.140 131,360 -0.07(-0.76%)
Apr 05, 2018 9.300 9.416 9.120 9.210 101,295 -0.08(-0.86%)
Apr 04, 2018 9.520 9.521 9.145 9.290 177,095 -0.34(-3.53%)
Apr 03, 2018 9.500 9.650 9.380 9.630 251,097 +0.14(+1.48%)
Apr 02, 2018 9.790 9.800 9.300 9.490 128,704 -0.29(-2.97%)
Mar 29, 2018 9.780 9.780 9.780 0 -0.04(-0.41%)
Mar 28, 2018 9.900 9.960 9.750 9.820 136,102 -0.03(-0.30%)
Mar 27, 2018 9.950 10.05 9.850 9.850 155,268 -0.09(-0.91%)
Mar 26, 2018 10.04 10.16 9.890 9.940 144,698 -0.06(-0.60%)
Mar 23, 2018 9.940 10.11 9.920 10.00 164,877 +0.07(+0.70%)
Mar 22, 2018 10.01 10.22 9.910 9.930 122,427 -0.13(-1.29%)
Mar 21, 2018 10.10 10.13 9.900 10.06 242,750 -0.02(-0.20%)
Mar 20, 2018 10.15 10.26 10.08 10.08 131,217 -0.05(-0.49%)
Mar 19, 2018 10.45 10.76 10.12 10.13 119,144 -0.37(-3.52%)
Mar 16, 2018 10.55 10.66 10.40 10.50 317,242 -0.10(-0.94%)
Mar 15, 2018 11.36 11.36 9.550 10.60 435,080 +0.07(+0.66%)
Mar 14, 2018 11.10 11.11 10.47 10.53 69,581 -0.54(-4.88%)
Mar 13, 2018 11.23 11.23 10.99 11.07 26,627 -0.13(-1.16%)
Mar 12, 2018 11.22 11.41 10.90 11.20 30,459 +0.02(+0.18%)
Mar 09, 2018 11.25 11.37 11.09 11.18 47,253 +0.00(+0.00%)
Mar 08, 2018 11.15 11.27 11.00 11.18 42,486 -0.26(-2.27%)
Mar 07, 2018 11.52 11.03 11.44 56,051 +0.26(+2.33%)
Mar 06, 2018 11.03 11.32 11.00 11.18 37,996 +0.15(+1.36%)
Mar 05, 2018 11.08 11.30 10.96 11.03 70,555 -0.07(-0.63%)
Mar 02, 2018 10.69 11.17 10.68 11.10 48,170 +0.40(+3.74%)
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.