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 (%)
Jan 30, 2009 4.150 4.640 4.110 4.640 0 +0.43(+10.21%)
Jan 29, 2009 4.210 4.580 3.700 4.210 45,863 -0.09(-2.09%)
Jan 28, 2009 4.250 4.340 3.900 4.300 34,700 +0.07(+1.65%)
Jan 27, 2009 4.230 4.370 4.080 4.230 18,954 +0.13(+3.17%)
Jan 26, 2009 3.960 4.100 3.760 4.100 20,436 +0.17(+4.33%)
Jan 23, 2009 3.870 4.000 3.670 3.930 12,700 -0.36(-8.39%)
Jan 22, 2009 4.490 4.530 4.180 4.290 13,530 -0.29(-6.33%)
Jan 21, 2009 4.230 4.580 3.870 4.580 43,619 +0.37(+8.79%)
Jan 20, 2009 4.500 4.780 4.150 4.210 26,999 -0.34(-7.47%)
Jan 16, 2009 3.990 4.550 3.990 4.550 85,400 +0.53(+13.18%)
Jan 15, 2009 3.952 4.020 3.720 4.020 20,082 +0.06(+1.52%)
Jan 14, 2009 4.690 4.700 3.850 3.960 57,830 -0.76(-16.10%)
Jan 13, 2009 4.640 4.800 4.190 4.720 30,770 +0.07(+1.51%)
Jan 12, 2009 4.600 4.650 4.430 4.650 14,745 +0.07(+1.53%)
Jan 09, 2009 4.790 4.860 4.500 4.580 28,677 -0.20(-4.18%)
Jan 08, 2009 4.630 4.780 4.400 4.780 71,946 +0.12(+2.58%)
Jan 07, 2009 4.650 4.750 4.270 4.660 63,052 +0.01(+0.22%)
Jan 06, 2009 4.700 4.910 4.540 4.650 66,615 -0.04(-0.85%)
Jan 05, 2009 4.590 4.810 4.200 4.690 134,440 +0.04(+0.86%)
Jan 02, 2009 4.470 5.110 4.076 4.650 0 +0.20(+4.49%)
Jan 01, 2009 4.300 5.160 4.170 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.300 5.160 4.170 4.450 158,357 +0.13(+3.01%)
Dec 30, 2008 4.400 4.400 3.800 4.320 36,815 -0.13(-2.92%)
Dec 29, 2008 4.000 4.683 3.970 4.450 44,443 +0.17(+3.97%)
Dec 26, 2008 4.070 4.340 4.030 4.280 41,020 +0.21(+5.16%)
Dec 24, 2008 3.720 4.070 3.500 4.070 94,216 +0.26(+6.82%)
Dec 23, 2008 4.350 4.750 3.810 3.810 59,295 -0.62(-14.00%)
Dec 22, 2008 3.600 4.530 3.570 4.430 160,516 +0.78(+21.37%)
Dec 19, 2008 3.020 3.650 2.880 3.650 138,231 +0.61(+20.07%)
Dec 18, 2008 2.970 3.180 2.840 3.040 26,550 +0.00(+0.00%)
Dec 17, 2008 2.940 3.100 2.920 3.040 20,155 +0.06(+2.01%)
Dec 16, 2008 3.180 3.180 2.940 2.980 38,905 -0.20(-6.29%)
Dec 15, 2008 3.190 3.190 3.080 3.180 58,623 -0.01(-0.31%)
Dec 12, 2008 3.160 3.230 2.960 3.190 0 -0.01(-0.31%)
Dec 11, 2008 3.190 3.200 2.850 3.200 89,472 +0.00(+0.00%)
Dec 10, 2008 3.210 3.290 2.800 3.200 54,729 +0.02(+0.63%)
Dec 09, 2008 3.030 3.180 2.720 3.180 52,360 +0.18(+6.00%)
Dec 08, 2008 3.000 3.240 2.770 3.000 80,316 +0.00(+0.00%)
Dec 05, 2008 2.730 3.000 2.600 3.000 0 +0.25(+9.09%)
Dec 04, 2008 2.300 3.100 2.300 2.750 59,409 +0.20(+7.84%)
Dec 03, 2008 2.500 2.810 2.250 2.550 104,822 +0.20(+8.51%)
Dec 02, 2008 2.200 2.470 2.120 2.350 96,363 +0.30(+14.63%)
Dec 01, 2008 2.320 2.460 2.050 2.050 70,268 -0.25(-10.87%)
Nov 28, 2008 2.260 2.300 2.200 2.300 8,385 -0.01(-0.43%)
Nov 26, 2008 2.400 2.400 2.260 2.310 48,688 -0.09(-3.75%)
Nov 25, 2008 2.810 2.830 2.400 2.400 15,324 -0.41(-14.59%)
Nov 24, 2008 2.880 3.000 2.590 2.810 40,187 -0.14(-4.75%)
Nov 21, 2008 2.400 3.020 2.300 2.950 36,075 +0.55(+22.92%)
Nov 20, 2008 3.100 3.180 2.400 2.400 91,685 -0.85(-26.15%)
Nov 19, 2008 3.560 3.600 3.250 3.250 27,400 -0.50(-13.33%)
Nov 18, 2008 3.700 3.750 3.420 3.750 117,803 +0.05(+1.35%)
Nov 17, 2008 3.920 3.920 3.500 3.700 44,244 -0.25(-6.33%)
Nov 14, 2008 3.800 3.950 3.670 3.950 0 +0.05(+1.28%)
Nov 13, 2008 3.500 3.900 3.450 3.900 107,639 +0.42(+12.07%)
Nov 12, 2008 3.530 3.530 3.400 3.480 53,334 -0.09(-2.52%)
Nov 11, 2008 3.660 3.660 3.520 3.570 10,358 -0.13(-3.51%)
Nov 10, 2008 3.590 3.700 3.445 3.700 32,325 +0.20(+5.71%)
Nov 07, 2008 3.580 3.620 3.480 3.500 0 -0.07(-1.96%)
Nov 06, 2008 3.610 3.690 3.530 3.570 38,157 -0.03(-0.83%)
Nov 05, 2008 3.500 3.670 3.500 3.600 24,571 +0.10(+2.86%)
Nov 04, 2008 3.450 3.640 3.450 3.500 17,595 +0.15(+4.48%)
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.