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, 2015 3.510 3.580 3.580 3.580 18,500 +0.08(+2.29%)
Dec 30, 2015 3.500 3.530 3.490 3.500 28,145 +0.00(+0.00%)
Dec 29, 2015 3.540 3.540 3.500 3.500 17,835 -0.02(-0.57%)
Dec 28, 2015 3.514 3.570 3.500 3.520 8,449 -0.03(-0.85%)
Dec 24, 2015 3.530 3.550 3.550 3.550 3,200 +0.04(+1.14%)
Dec 23, 2015 3.500 3.530 3.480 3.510 11,283 -0.03(-0.85%)
Dec 22, 2015 3.520 3.550 3.500 3.540 13,078 +0.00(+0.00%)
Dec 21, 2015 3.510 3.550 3.510 3.540 2,844 +0.03(+0.85%)
Dec 18, 2015 3.600 3.650 3.500 3.510 7,310 +0.00(+0.00%)
Dec 17, 2015 3.670 3.670 3.510 3.510 4,280 -0.04(-1.13%)
Dec 16, 2015 3.610 3.610 3.500 3.550 23,816 +0.05(+1.43%)
Dec 15, 2015 3.520 3.681 3.500 3.500 8,732 -0.04(-1.13%)
Dec 14, 2015 3.550 3.640 3.510 3.540 4,990 -0.05(-1.39%)
Dec 11, 2015 3.690 3.690 3.580 3.590 2,557 -0.02(-0.55%)
Dec 10, 2015 3.527 3.610 3.514 3.610 5,648 +0.13(+3.74%)
Dec 09, 2015 3.460 3.540 3.450 3.480 13,769 -0.02(-0.57%)
Dec 08, 2015 3.394 3.510 3.394 3.500 18,263 +0.03(+0.86%)
Dec 07, 2015 3.401 3.540 3.380 3.470 16,423 -0.07(-1.98%)
Dec 04, 2015 3.450 3.560 3.400 3.540 14,247 +0.01(+0.16%)
Dec 03, 2015 3.500 3.700 3.450 3.534 14,433 -0.06(-1.55%)
Dec 02, 2015 3.490 3.590 3.490 3.590 701 +0.03(+0.84%)
Dec 01, 2015 3.420 3.580 3.420 3.560 11,382 +0.07(+2.01%)
Nov 30, 2015 3.720 3.730 3.400 3.490 13,750 -0.32(-8.40%)
Nov 27, 2015 3.830 3.850 3.730 3.810 2,667 -0.01(-0.26%)
Nov 25, 2015 3.700 3.820 3.820 3.820 6,800 +0.21(+5.82%)
Nov 24, 2015 3.410 3.690 3.380 3.610 78,132 +0.13(+3.74%)
Nov 23, 2015 3.590 3.590 3.391 3.480 10,129 -0.18(-4.92%)
Nov 20, 2015 3.620 3.690 3.620 3.660 4,645 +0.12(+3.39%)
Nov 19, 2015 3.415 3.540 3.350 3.540 8,402 +0.23(+6.95%)
Nov 18, 2015 3.580 3.690 3.300 3.310 18,097 -0.36(-9.81%)
Nov 17, 2015 3.840 3.840 3.600 3.670 12,484 -0.13(-3.42%)
Nov 16, 2015 3.730 3.800 3.710 3.800 602 +0.09(+2.43%)
Nov 13, 2015 3.760 3.760 3.710 3.710 485 +0.03(+0.82%)
Nov 12, 2015 3.660 3.700 3.660 3.680 1,761 +0.05(+1.38%)
Nov 11, 2015 3.610 3.690 3.530 3.630 3,500 -0.02(-0.55%)
Nov 10, 2015 3.640 3.750 3.630 3.650 11,851 -0.03(-0.82%)
Nov 09, 2015 3.662 3.680 3.560 3.680 5,313 -0.03(-0.81%)
Nov 06, 2015 3.740 3.800 3.620 3.710 2,577 -0.02(-0.54%)
Nov 05, 2015 3.500 3.760 3.420 3.730 37,589 +0.23(+6.57%)
Nov 04, 2015 3.800 3.800 3.350 3.500 24,101 -0.38(-9.79%)
Nov 03, 2015 3.840 3.930 3.760 3.880 27,632 +0.04(+1.04%)
Nov 02, 2015 3.660 3.850 3.660 3.840 21,151 +0.24(+6.67%)
Oct 30, 2015 3.630 3.650 3.581 3.600 6,400 +0.02(+0.56%)
Oct 29, 2015 3.460 3.590 3.460 3.580 3,960 +0.13(+3.77%)
Oct 28, 2015 3.720 3.720 3.440 3.450 9,139 -0.26(-7.01%)
Oct 27, 2015 3.900 3.910 3.700 3.710 18,924 -0.23(-5.84%)
Oct 26, 2015 3.960 3.960 3.930 3.940 9,546 +0.04(+1.03%)
Oct 23, 2015 3.900 4.000 3.900 3.900 4,314 +0.00(+0.00%)
Oct 22, 2015 4.040 4.040 3.900 3.900 6,121 -0.07(-1.76%)
Oct 21, 2015 4.051 4.180 3.950 3.970 21,500 -0.17(-4.11%)
Oct 20, 2015 4.180 4.199 4.090 4.140 4,900 -0.01(-0.24%)
Oct 19, 2015 4.500 4.500 4.100 4.150 22,982 -0.40(-8.79%)
Oct 16, 2015 4.720 4.720 4.550 4.550 2,263 -0.11(-2.36%)
Oct 15, 2015 4.470 4.700 4.400 4.660 8,633 +0.28(+6.39%)
Oct 14, 2015 4.480 4.500 4.350 4.380 3,801 -0.01(-0.23%)
Oct 13, 2015 4.360 4.430 4.301 4.390 6,442 -0.10(-2.23%)
Oct 12, 2015 4.410 4.490 4.410 4.490 5,602 +0.17(+3.94%)
Oct 09, 2015 4.240 4.500 4.150 4.320 32,121 +0.17(+4.10%)
Oct 08, 2015 3.620 4.150 3.620 4.150 8,312 +0.62(+17.56%)
Oct 07, 2015 3.500 3.600 3.460 3.530 32,523 +0.13(+3.82%)
Oct 06, 2015 3.530 3.550 3.350 3.400 15,189 -0.07(-2.02%)
Oct 05, 2015 3.360 3.500 3.360 3.470 5,552 +0.07(+2.06%)
Oct 02, 2015 3.270 3.459 3.250 3.400 15,025 +0.06(+1.80%)
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.