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 (%)
Dec 31, 2007 9.180 9.430 8.930 9.310 40,176 -0.05(-0.53%)
Dec 28, 2007 9.440 9.530 8.940 9.360 38,800 -0.04(-0.43%)
Dec 27, 2007 9.380 9.650 9.300 9.400 32,900 -0.02(-0.21%)
Dec 26, 2007 9.530 9.790 9.400 9.420 55,000 -0.16(-1.67%)
Dec 24, 2007 9.250 9.650 9.250 9.580 52,100 -0.07(-0.73%)
Dec 21, 2007 8.950 9.650 8.890 9.650 65,400 +0.90(+10.29%)
Dec 20, 2007 8.760 8.870 8.660 8.750 40,000 -0.06(-0.68%)
Dec 19, 2007 8.850 8.940 8.810 8.810 26,801 -0.13(-1.45%)
Dec 18, 2007 8.940 8.980 8.750 8.940 30,800 -0.04(-0.45%)
Dec 17, 2007 8.990 9.130 8.810 8.980 40,601 -0.11(-1.21%)
Dec 14, 2007 9.170 9.200 9.040 9.090 44,300 -0.14(-1.52%)
Dec 13, 2007 9.320 9.330 9.140 9.230 32,200 -0.19(-2.02%)
Dec 12, 2007 9.640 9.710 9.140 9.420 38,300 -0.12(-1.26%)
Dec 11, 2007 9.460 9.650 9.390 9.540 35,600 +0.08(+0.85%)
Dec 10, 2007 9.440 9.530 9.240 9.460 36,200 +0.01(+0.11%)
Dec 07, 2007 9.280 9.520 9.280 9.450 27,800 +0.13(+1.39%)
Dec 06, 2007 9.340 9.540 9.280 9.320 43,000 +0.02(+0.22%)
Dec 05, 2007 9.620 9.690 9.220 9.300 37,500 -0.28(-2.92%)
Dec 04, 2007 9.320 9.750 9.250 9.580 38,900 +0.23(+2.46%)
Dec 03, 2007 9.750 9.820 9.350 9.350 35,900 -0.42(-4.30%)
Nov 30, 2007 9.600 10.06 9.570 9.770 38,600 +0.31(+3.28%)
Nov 29, 2007 9.460 9.520 9.310 9.460 29,000 -0.05(-0.53%)
Nov 28, 2007 9.250 9.530 9.220 9.510 42,800 +0.37(+4.05%)
Nov 27, 2007 9.270 9.340 9.020 9.140 57,000 -0.10(-1.08%)
Nov 26, 2007 9.460 9.550 9.170 9.240 33,450 -0.28(-2.94%)
Nov 23, 2007 9.520 9.750 9.520 9.520 27,101 -0.07(-0.73%)
Nov 21, 2007 9.450 9.800 9.140 9.590 74,700 +0.07(+0.74%)
Nov 20, 2007 9.000 9.605 9.000 9.520 77,100 +0.50(+5.54%)
Nov 19, 2007 8.850 9.200 8.750 9.020 96,700 -0.03(-0.33%)
Nov 16, 2007 8.980 9.100 8.908 9.050 71,850 +0.01(+0.11%)
Nov 15, 2007 9.340 9.380 8.920 9.040 30,600 -0.35(-3.73%)
Nov 14, 2007 9.240 9.540 9.023 9.390 53,500 +0.12(+1.29%)
Nov 13, 2007 9.270 9.370 9.100 9.270 91,900 +0.00(+0.00%)
Nov 12, 2007 8.970 9.440 8.930 9.270 44,500 +0.30(+3.34%)
Nov 09, 2007 8.700 9.090 8.670 8.970 83,400 +0.24(+2.75%)
Nov 08, 2007 8.920 9.130 8.600 8.730 70,000 -0.17(-1.91%)
Nov 07, 2007 8.980 9.190 8.790 8.900 60,550 -0.28(-3.05%)
Nov 06, 2007 9.620 9.670 9.114 9.180 81,000 -0.44(-4.57%)
Nov 05, 2007 9.730 9.800 9.440 9.620 73,400 -0.15(-1.54%)
Nov 02, 2007 10.62 10.62 9.610 9.770 141,600 -0.89(-8.35%)
Nov 01, 2007 10.68 10.80 10.51 10.66 40,300 -0.09(-0.84%)
Oct 31, 2007 10.61 10.75 10.51 10.75 27,400 +0.15(+1.42%)
Oct 30, 2007 10.58 10.62 10.50 10.60 31,000 +0.07(+0.66%)
Oct 29, 2007 10.59 10.65 10.39 10.53 24,900 -0.08(-0.75%)
Oct 26, 2007 10.68 10.68 10.49 10.61 22,100 -0.02(-0.19%)
Oct 25, 2007 10.45 10.68 10.30 10.63 20,500 +0.12(+1.14%)
Oct 24, 2007 10.64 10.65 10.46 10.51 23,100 -0.19(-1.78%)
Oct 23, 2007 10.53 10.72 10.46 10.70 27,100 +0.25(+2.39%)
Oct 22, 2007 10.33 10.54 10.20 10.45 43,100 +0.05(+0.48%)
Oct 19, 2007 10.42 10.58 10.27 10.40 50,100 +0.02(+0.19%)
Oct 18, 2007 10.43 10.46 10.29 10.38 34,600 -0.07(-0.67%)
Oct 17, 2007 10.54 10.60 10.26 10.45 43,300 -0.03(-0.29%)
Oct 16, 2007 10.50 10.57 10.36 10.48 31,100 +0.09(+0.87%)
Oct 15, 2007 10.35 10.49 10.18 10.39 39,200 +0.14(+1.37%)
Oct 12, 2007 10.76 10.86 10.25 10.25 38,000 -0.67(-6.14%)
Oct 11, 2007 10.90 11.09 10.82 10.92 41,500 -0.02(-0.18%)
Oct 10, 2007 10.87 11.00 10.82 10.94 26,300 +0.02(+0.18%)
Oct 09, 2007 10.29 10.97 10.29 10.92 36,300 +0.65(+6.33%)
Oct 08, 2007 10.42 10.43 10.27 10.27 113,600 -0.24(-2.28%)
Oct 05, 2007 10.35 10.65 10.32 10.51 103,300 +0.12(+1.15%)
Oct 04, 2007 10.42 10.43 10.23 10.39 57,800 -0.06(-0.57%)
Oct 03, 2007 10.16 10.45 10.13 10.45 99,800 +0.29(+2.85%)
Oct 02, 2007 10.34 10.39 10.16 10.16 75,300 -0.16(-1.55%)
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.