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 28, 2014 8.366 8.390 8.290 8.390 6,191 +0.04(+0.48%)
Nov 26, 2014 8.330 8.350 8.350 8.350 20,700 +0.06(+0.72%)
Nov 25, 2014 8.260 8.370 8.260 8.290 2,586 -0.05(-0.54%)
Nov 24, 2014 8.430 8.430 8.260 8.335 4,456 +0.04(+0.42%)
Nov 21, 2014 8.300 8.300 8.250 8.300 1,000 +0.00(+0.00%)
Nov 20, 2014 8.071 8.368 8.071 8.300 7,128 +0.23(+2.85%)
Nov 19, 2014 7.840 8.110 7.840 8.070 33,435 +0.19(+2.41%)
Nov 18, 2014 7.900 7.980 7.850 7.880 27,931 -0.02(-0.25%)
Nov 17, 2014 7.700 7.960 7.590 7.900 28,835 +0.10(+1.28%)
Nov 14, 2014 7.720 7.843 7.720 7.800 59,096 +0.08(+1.04%)
Nov 13, 2014 7.351 7.720 7.179 7.720 10,900 +0.15(+1.98%)
Nov 12, 2014 7.500 7.600 7.500 7.570 8,169 +0.09(+1.20%)
Nov 11, 2014 7.520 7.520 7.469 7.480 2,914 -0.05(-0.66%)
Nov 10, 2014 7.520 7.530 7.495 7.530 926 +0.12(+1.62%)
Nov 07, 2014 7.490 7.490 7.410 7.410 443 +0.06(+0.82%)
Nov 06, 2014 7.410 7.410 7.350 7.350 6,661 -0.15(-2.00%)
Nov 05, 2014 7.500 7.500 7.430 7.500 3,635 -0.01(-0.13%)
Nov 04, 2014 7.510 7.530 7.510 7.510 1,887 -0.01(-0.13%)
Nov 03, 2014 7.520 7.530 7.520 7.520 2,828 +0.00(+0.00%)
Oct 31, 2014 7.500 7.520 7.500 7.520 4,825 +0.00(+0.00%)
Oct 30, 2014 7.520 7.530 7.500 7.520 6,583 -0.01(-0.13%)
Oct 29, 2014 7.520 7.530 7.520 7.530 6,999 +0.02(+0.27%)
Oct 28, 2014 7.504 7.540 7.500 7.510 4,389 -0.01(-0.13%)
Oct 27, 2014 7.581 7.590 7.520 7.520 2,347 +0.00(+0.00%)
Oct 24, 2014 7.500 7.540 7.500 7.520 3,842 +0.01(+0.13%)
Oct 23, 2014 7.620 7.620 7.510 7.510 1,129 -0.12(-1.57%)
Oct 22, 2014 7.630 7.630 7.630 7.630 196 +0.04(+0.53%)
Oct 21, 2014 7.500 7.650 7.500 7.590 1,091 +0.09(+1.20%)
Oct 20, 2014 7.590 7.600 7.500 7.500 2,542 -0.10(-1.32%)
Oct 17, 2014 7.500 7.600 7.500 7.600 7,678 +0.08(+1.06%)
Oct 16, 2014 7.500 7.540 7.500 7.520 5,563 -0.07(-0.92%)
Oct 15, 2014 7.559 7.640 7.520 7.590 3,899 +0.02(+0.26%)
Oct 14, 2014 7.500 7.580 7.500 7.570 3,591 +0.03(+0.40%)
Oct 13, 2014 7.500 7.560 7.500 7.540 16,112 -0.07(-0.92%)
Oct 10, 2014 7.510 7.700 7.500 7.610 12,606 +0.01(+0.13%)
Oct 09, 2014 7.620 7.640 7.550 7.600 4,215 -0.02(-0.26%)
Oct 08, 2014 7.600 7.620 7.600 7.620 6,415 -0.09(-1.17%)
Oct 07, 2014 7.712 7.725 7.700 7.710 4,281 +0.03(+0.39%)
Oct 06, 2014 7.654 7.720 7.654 7.680 762 +0.02(+0.26%)
Oct 03, 2014 7.740 7.780 7.550 7.660 24,735 -0.01(-0.13%)
Oct 02, 2014 7.600 7.740 7.600 7.670 5,425 +0.02(+0.26%)
Oct 01, 2014 7.760 7.760 7.650 7.650 2,871 -0.10(-1.29%)
Sep 30, 2014 7.600 7.750 7.600 7.750 5,272 +0.13(+1.71%)
Sep 29, 2014 7.720 7.720 7.620 7.620 1,488 -0.09(-1.17%)
Sep 26, 2014 7.620 7.720 7.600 7.710 10,563 +0.07(+0.92%)
Sep 25, 2014 7.650 7.690 7.580 7.640 16,635 -0.07(-0.91%)
Sep 24, 2014 7.637 7.750 7.620 7.710 2,605 +0.00(+0.00%)
Sep 23, 2014 7.724 7.750 7.710 7.710 4,264 -0.04(-0.52%)
Sep 22, 2014 7.720 7.750 7.710 7.750 7,646 +0.06(+0.78%)
Sep 19, 2014 7.630 7.850 7.630 7.690 25,871 +0.03(+0.39%)
Sep 18, 2014 7.580 7.730 7.580 7.660 13,939 -0.01(-0.13%)
Sep 17, 2014 7.573 7.690 7.573 7.670 6,510 -0.02(-0.26%)
Sep 16, 2014 7.690 7.700 7.650 7.690 6,957 +0.06(+0.79%)
Sep 15, 2014 7.540 7.700 7.540 7.630 25,683 +0.03(+0.39%)
Sep 12, 2014 7.522 7.600 7.510 7.600 15,075 +0.06(+0.80%)
Sep 11, 2014 7.400 7.600 7.400 7.540 24,442 +0.07(+0.94%)
Sep 10, 2014 7.340 7.500 7.340 7.470 7,039 +0.03(+0.40%)
Sep 09, 2014 7.400 7.500 7.330 7.440 40,456 +0.02(+0.27%)
Sep 08, 2014 7.300 7.420 7.280 7.420 10,222 +0.02(+0.27%)
Sep 05, 2014 7.370 7.410 7.330 7.400 5,970 +0.06(+0.82%)
Sep 04, 2014 7.120 7.384 7.120 7.340 43,769 +0.17(+2.37%)
Sep 03, 2014 7.180 7.200 7.135 7.170 15,330 +0.02(+0.28%)
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.