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, 2017 11.51 11.81 11.25 11.30 70,345 -0.30(-2.59%)
May 30, 2017 11.40 11.74 11.40 11.60 139,198 +0.36(+3.20%)
May 26, 2017 11.34 11.52 10.89 11.24 115,573 -0.10(-0.88%)
May 25, 2017 11.45 11.50 11.30 11.34 53,302 +0.00(+0.00%)
May 24, 2017 11.50 11.63 11.27 11.34 77,376 -0.03(-0.26%)
May 23, 2017 11.09 11.75 11.01 11.37 92,093 +0.28(+2.52%)
May 22, 2017 10.50 11.39 10.47 11.09 91,984 +0.60(+5.72%)
May 19, 2017 10.41 10.70 10.40 10.49 59,100 +0.08(+0.77%)
May 18, 2017 10.34 10.50 10.34 10.41 24,844 +0.05(+0.48%)
May 17, 2017 10.35 10.44 10.22 10.36 26,633 -0.16(-1.52%)
May 16, 2017 10.55 10.60 10.49 10.52 78,727 -0.07(-0.66%)
May 15, 2017 10.20 10.66 10.20 10.59 111,069 +0.11(+1.05%)
May 12, 2017 10.16 10.80 10.00 10.48 117,978 +0.15(+1.45%)
May 11, 2017 9.390 10.88 9.390 10.33 205,094 +1.60(+18.33%)
May 10, 2017 8.800 9.053 8.610 8.730 34,554 -0.13(-1.47%)
May 09, 2017 8.810 8.990 8.630 8.860 20,488 -0.02(-0.23%)
May 08, 2017 9.090 9.130 8.660 8.880 24,370 -0.25(-2.74%)
May 05, 2017 9.040 9.160 8.720 9.130 15,479 +0.17(+1.90%)
May 04, 2017 9.230 9.390 8.880 8.960 22,924 -0.35(-3.76%)
May 03, 2017 9.310 9.360 9.260 9.310 11,795 +0.01(+0.11%)
May 02, 2017 9.380 9.380 9.187 9.300 16,167 -0.04(-0.43%)
May 01, 2017 9.170 9.430 9.080 9.340 11,946 +0.26(+2.86%)
Apr 28, 2017 9.040 9.310 9.030 9.080 4,775 +0.02(+0.22%)
Apr 27, 2017 9.090 9.150 9.030 9.060 8,630 -0.03(-0.33%)
Apr 26, 2017 9.500 9.530 9.090 9.090 20,218 -0.36(-3.81%)
Apr 25, 2017 9.410 9.500 9.300 9.450 27,814 +0.07(+0.75%)
Apr 24, 2017 9.340 9.410 9.320 9.380 18,331 +0.04(+0.43%)
Apr 21, 2017 9.100 9.485 9.050 9.340 67,908 +0.18(+1.97%)
Apr 20, 2017 8.950 9.190 8.950 9.160 40,565 +0.27(+3.04%)
Apr 19, 2017 8.800 8.960 8.670 8.890 24,865 +0.12(+1.37%)
Apr 18, 2017 8.760 8.810 8.730 8.770 8,974 +0.02(+0.23%)
Apr 17, 2017 8.770 8.910 8.700 8.750 25,077 +0.02(+0.23%)
Apr 13, 2017 8.600 8.840 8.600 8.730 9,357 +0.07(+0.81%)
Apr 12, 2017 8.550 8.780 8.550 8.660 23,908 +0.13(+1.52%)
Apr 11, 2017 8.510 8.740 8.500 8.530 61,352 +0.02(+0.24%)
Apr 10, 2017 8.500 8.610 8.490 8.510 50,866 +0.01(+0.12%)
Apr 07, 2017 8.550 8.620 8.490 8.500 65,679 -0.03(-0.35%)
Apr 06, 2017 8.600 8.600 8.510 8.530 37,305 -0.02(-0.23%)
Apr 05, 2017 8.800 8.950 8.550 8.550 30,363 -0.18(-2.06%)
Apr 04, 2017 8.850 8.850 8.500 8.730 65,979 -0.08(-0.91%)
Apr 03, 2017 8.760 8.850 8.690 8.810 54,083 +0.12(+1.38%)
Mar 31, 2017 8.790 8.880 8.660 8.690 6,527 -0.10(-1.14%)
Mar 30, 2017 8.760 8.900 8.540 8.790 45,107 +0.25(+2.93%)
Mar 29, 2017 8.430 8.650 8.420 8.540 69,773 +0.12(+1.43%)
Mar 28, 2017 8.430 8.510 8.400 8.420 28,426 -0.07(-0.82%)
Mar 27, 2017 8.510 8.600 8.450 8.490 53,623 +0.01(+0.12%)
Mar 24, 2017 8.580 8.580 8.400 8.480 80,963 +0.00(+0.00%)
Mar 23, 2017 8.500 8.640 8.400 8.480 87,243 -0.07(-0.82%)
Mar 22, 2017 8.540 8.570 8.335 8.550 29,010 +0.04(+0.47%)
Mar 21, 2017 8.540 8.840 8.500 8.510 25,362 +0.01(+0.12%)
Mar 20, 2017 8.630 8.760 8.500 8.500 10,286 -0.13(-1.51%)
Mar 17, 2017 9.000 9.000 8.630 8.630 11,713 -0.30(-3.36%)
Mar 16, 2017 8.470 8.990 8.470 8.930 35,406 +0.37(+4.32%)
Mar 15, 2017 8.140 8.590 8.140 8.560 32,270 +0.41(+5.03%)
Mar 14, 2017 8.250 8.330 8.130 8.150 62,167 -0.13(-1.57%)
Mar 13, 2017 8.000 8.300 8.000 8.280 39,861 +0.21(+2.60%)
Mar 10, 2017 8.250 8.517 8.010 8.070 69,873 -0.21(-2.54%)
Mar 09, 2017 8.250 8.430 8.250 8.280 14,600 +0.03(+0.36%)
Mar 08, 2017 8.350 8.630 8.250 8.250 16,208 -0.10(-1.20%)
Mar 07, 2017 8.400 8.690 8.350 8.350 18,178 -0.06(-0.71%)
Mar 06, 2017 8.600 8.740 8.400 8.410 38,094 -0.24(-2.77%)
Mar 03, 2017 8.650 8.950 8.650 8.650 10,994 -0.05(-0.57%)
Mar 02, 2017 8.750 8.900 8.575 8.700 29,321 -0.08(-0.91%)
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.