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 (%)
Apr 30, 2009 3.940 4.120 3.730 4.120 25,859 +0.17(+4.30%)
Apr 29, 2009 3.880 3.950 3.700 3.950 13,938 +0.10(+2.60%)
Apr 28, 2009 3.740 3.910 3.700 3.850 22,479 +0.05(+1.32%)
Apr 27, 2009 3.840 3.910 3.730 3.800 13,302 -0.10(-2.56%)
Apr 24, 2009 3.360 3.900 3.200 3.900 269,105 +0.56(+16.77%)
Apr 23, 2009 3.590 3.600 3.340 3.340 22,823 -0.26(-7.22%)
Apr 22, 2009 3.180 3.600 3.170 3.600 36,293 +0.45(+14.29%)
Apr 21, 2009 3.290 3.300 3.140 3.150 33,651 -0.13(-3.96%)
Apr 20, 2009 3.410 3.550 3.260 3.280 46,339 -0.17(-4.93%)
Apr 17, 2009 3.450 3.450 3.320 3.450 21,861 +0.00(+0.00%)
Apr 16, 2009 3.490 3.520 3.260 3.450 21,093 -0.05(-1.43%)
Apr 15, 2009 3.720 3.720 3.460 3.500 10,742 -0.25(-6.67%)
Apr 14, 2009 3.490 3.750 3.220 3.750 27,333 +0.31(+9.01%)
Apr 13, 2009 4.100 4.100 3.350 3.440 40,654 -0.66(-16.10%)
Apr 09, 2009 3.370 4.100 3.320 4.100 43,043 +0.78(+23.49%)
Apr 08, 2009 3.940 4.000 3.320 3.320 17,237 -0.76(-18.63%)
Apr 07, 2009 3.740 4.080 3.570 4.080 15,509 +0.34(+9.09%)
Apr 06, 2009 3.760 3.840 3.670 3.740 7,629 -0.03(-0.80%)
Apr 03, 2009 3.670 3.770 3.390 3.770 14,171 +0.08(+2.17%)
Apr 02, 2009 3.610 3.690 3.480 3.690 18,032 +0.08(+2.22%)
Apr 01, 2009 3.100 3.610 3.100 3.610 13,309 +0.51(+16.45%)
Mar 31, 2009 3.400 3.440 3.100 3.100 11,275 -0.30(-8.82%)
Mar 30, 2009 3.440 3.450 3.280 3.400 7,404 -0.46(-11.92%)
Mar 26, 2009 3.630 3.860 3.440 3.860 26,393 +0.26(+7.22%)
Mar 25, 2009 3.870 3.910 3.600 3.600 22,180 -0.34(-8.63%)
Mar 24, 2009 3.780 3.950 3.550 3.940 26,584 +0.16(+4.23%)
Mar 23, 2009 3.630 3.780 3.530 3.780 62,084 -0.43(-10.21%)
Mar 20, 2009 3.960 4.210 3.800 4.210 61,254 +0.25(+6.31%)
Mar 19, 2009 3.980 3.980 3.810 3.960 56,246 -0.03(-0.75%)
Mar 18, 2009 3.730 3.990 3.730 3.990 22,619 +0.29(+7.84%)
Mar 17, 2009 3.430 3.700 3.390 3.700 35,942 +0.28(+8.19%)
Mar 16, 2009 3.330 3.420 3.140 3.420 12,300 +0.09(+2.70%)
Mar 13, 2009 3.360 3.420 3.030 3.330 0 -0.02(-0.60%)
Mar 12, 2009 3.390 3.430 3.220 3.350 34,859 -0.05(-1.47%)
Mar 11, 2009 2.850 3.400 2.850 3.400 33,063 +0.65(+23.64%)
Mar 10, 2009 2.270 2.920 2.270 2.750 42,124 +0.50(+22.22%)
Mar 09, 2009 2.420 2.440 2.180 2.250 61,791 -0.05(-2.17%)
Mar 06, 2009 2.520 2.670 2.300 2.300 0 -0.50(-17.86%)
Mar 05, 2009 3.080 3.110 2.741 2.800 34,081 -0.30(-9.68%)
Mar 04, 2009 2.990 3.280 2.990 3.100 15,805 +0.06(+1.97%)
Mar 02, 2009 2.950 3.330 2.910 3.040 53,378 -0.11(-3.49%)
Feb 27, 2009 2.780 3.250 2.780 3.150 0 +0.33(+11.70%)
Feb 26, 2009 3.320 3.320 2.730 2.820 135,500 -0.52(-15.57%)
Feb 25, 2009 3.770 4.020 3.290 3.340 29,528 -0.43(-11.41%)
Feb 24, 2009 4.090 4.090 3.450 3.770 27,591 -0.28(-6.91%)
Feb 23, 2009 3.370 4.320 3.370 4.050 43,186 +0.62(+18.08%)
Feb 20, 2009 4.030 4.060 3.430 3.430 0 -0.63(-15.52%)
Feb 19, 2009 3.990 4.120 3.900 4.060 19,400 +0.10(+2.53%)
Feb 18, 2009 4.020 4.100 3.810 3.960 32,572 -0.13(-3.18%)
Feb 17, 2009 4.080 4.180 3.760 4.090 30,217 -0.01(-0.24%)
Feb 13, 2009 4.060 4.420 3.900 4.100 44,235 +0.04(+0.99%)
Feb 12, 2009 4.050 4.170 4.000 4.060 11,200 +0.00(+0.00%)
Feb 11, 2009 3.930 4.060 3.810 4.060 15,694 +0.15(+3.84%)
Feb 10, 2009 4.000 4.090 3.850 3.910 17,267 -0.15(-3.69%)
Feb 09, 2009 4.290 4.290 3.940 4.060 18,169 -0.35(-7.94%)
Feb 06, 2009 4.200 4.410 4.180 4.410 8,461 +0.12(+2.80%)
Feb 05, 2009 4.390 4.690 4.290 4.290 10,823 -0.09(-2.05%)
Feb 04, 2009 4.080 4.470 3.950 4.380 15,822 +0.21(+5.04%)
Feb 03, 2009 4.440 4.550 4.170 4.170 33,321 -0.23(-5.23%)
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.