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 (%)
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%)
Oct 01, 2015 3.310 3.370 3.310 3.340 16,650 -0.01(-0.30%)
Sep 30, 2015 3.402 3.402 3.300 3.350 66,568 -0.07(-2.05%)
Sep 29, 2015 3.530 3.550 3.410 3.420 3,915 -0.12(-3.39%)
Sep 28, 2015 3.620 3.620 3.490 3.540 5,071 -0.05(-1.39%)
Sep 25, 2015 3.498 3.600 3.498 3.590 1,983 +0.11(+3.16%)
Sep 24, 2015 3.490 3.550 3.478 3.480 8,219 -0.08(-2.25%)
Sep 23, 2015 3.600 3.680 3.550 3.560 6,396 -0.07(-1.93%)
Sep 22, 2015 3.700 3.710 3.500 3.630 16,073 -0.01(-0.27%)
Sep 21, 2015 3.800 3.800 3.570 3.640 24,679 -0.25(-6.43%)
Sep 18, 2015 3.613 3.890 3.613 3.890 19,337 +0.29(+8.06%)
Sep 17, 2015 3.790 3.790 3.550 3.600 8,256 -0.13(-3.49%)
Sep 16, 2015 3.740 3.760 3.670 3.730 6,253 +0.06(+1.63%)
Sep 15, 2015 3.610 3.670 3.610 3.670 1,932 +0.17(+4.86%)
Sep 14, 2015 3.600 3.610 3.500 3.500 1,394 -0.01(-0.28%)
Sep 11, 2015 3.590 3.590 3.500 3.510 2,487 -0.05(-1.40%)
Sep 10, 2015 3.640 3.640 3.530 3.560 10,648 +0.01(+0.28%)
Sep 09, 2015 3.550 3.580 3.500 3.550 1,369 +0.05(+1.43%)
Sep 08, 2015 3.810 3.850 3.480 3.500 15,208 -0.26(-6.91%)
Sep 04, 2015 3.620 3.760 3.760 3.760 2,200 +0.18(+5.03%)
Sep 03, 2015 3.590 3.800 3.580 3.580 6,652 -0.06(-1.65%)
Sep 02, 2015 3.810 3.810 3.610 3.640 15,809 -0.01(-0.27%)
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.