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 (%)
Jul 31, 2009 9.550 9.650 8.920 9.450 97,430 -0.10(-1.05%)
Jul 30, 2009 8.430 9.890 8.360 9.550 192,716 +1.24(+14.92%)
Jul 29, 2009 8.540 8.780 8.050 8.310 39,786 -0.28(-3.26%)
Jul 28, 2009 8.150 9.510 8.150 8.590 99,457 -0.25(-2.83%)
Jul 27, 2009 8.930 8.940 8.360 8.840 100,490 +0.09(+1.03%)
Jul 24, 2009 8.600 8.780 8.590 8.750 640 +0.07(+0.81%)
Jul 23, 2009 8.200 8.726 8.200 8.680 86,372 +0.44(+5.34%)
Jul 22, 2009 8.600 8.730 8.220 8.240 37,836 -0.42(-4.85%)
Jul 21, 2009 8.990 8.990 8.490 8.660 45,674 -0.30(-3.35%)
Jul 20, 2009 8.910 9.170 8.780 8.960 67,900 +0.13(+1.47%)
Jul 17, 2009 8.970 8.970 8.370 8.830 80,300 -0.07(-0.79%)
Jul 16, 2009 8.600 8.980 8.600 8.900 61,400 +0.24(+2.77%)
Jul 15, 2009 8.220 8.790 8.030 8.660 82,000 +0.55(+6.78%)
Jul 14, 2009 8.020 8.450 7.870 8.110 48,200 +0.13(+1.63%)
Jul 13, 2009 7.580 8.190 7.490 7.980 107,514 +0.44(+5.84%)
Jul 10, 2009 7.570 7.790 7.341 7.540 37,897 -0.09(-1.18%)
Jul 09, 2009 7.700 7.820 7.330 7.630 60,603 -0.01(-0.13%)
Jul 08, 2009 8.450 8.450 7.300 7.640 104,602 -0.77(-9.16%)
Jul 07, 2009 8.390 9.110 8.190 8.410 114,639 +0.06(+0.72%)
Jul 06, 2009 8.280 8.730 8.030 8.350 87,760 -0.05(-0.60%)
Jul 02, 2009 8.170 8.520 7.870 8.400 81,165 +0.27(+3.32%)
Jul 01, 2009 8.090 8.580 7.880 8.130 246,129 +0.11(+1.37%)
Jun 30, 2009 8.300 8.430 7.650 8.020 135,846 -0.08(-0.99%)
Jun 29, 2009 7.760 8.730 7.260 8.100 196,217 +0.37(+4.79%)
Jun 26, 2009 7.350 7.830 6.940 7.730 1,386,155 +0.34(+4.60%)
Jun 25, 2009 7.010 7.390 6.981 7.390 87,625 +0.17(+2.35%)
Jun 24, 2009 6.900 7.430 6.690 7.220 71,973 +0.41(+6.02%)
Jun 23, 2009 7.160 7.500 6.810 6.810 65,843 -0.33(-4.62%)
Jun 22, 2009 7.360 7.450 6.980 7.140 66,320 -0.32(-4.29%)
Jun 19, 2009 7.560 7.780 7.150 7.460 69,539 +0.01(+0.13%)
Jun 18, 2009 7.520 7.580 7.290 7.450 82,823 -0.06(-0.80%)
Jun 17, 2009 7.070 7.740 6.820 7.510 72,407 +0.49(+6.98%)
Jun 16, 2009 7.180 7.410 6.920 7.020 30,560 -0.10(-1.40%)
Jun 15, 2009 7.610 7.610 6.750 7.120 44,410 -0.55(-7.17%)
Jun 12, 2009 8.630 8.630 7.660 7.670 60,368 -0.93(-10.81%)
Jun 11, 2009 7.900 8.880 7.900 8.600 90,548 +0.61(+7.63%)
Jun 10, 2009 7.970 8.060 7.770 7.990 66,021 -0.08(-0.99%)
Jun 09, 2009 7.880 8.230 7.780 8.070 42,550 +0.07(+0.88%)
Jun 08, 2009 7.750 8.000 7.750 8.000 88,881 +0.55(+7.38%)
Jun 05, 2009 7.100 7.550 7.100 7.450 107,525 +0.47(+6.73%)
Jun 04, 2009 6.790 7.160 6.681 6.980 48,617 +0.32(+4.80%)
Jun 03, 2009 6.750 6.780 6.360 6.660 33,999 -0.19(-2.77%)
Jun 02, 2009 6.260 6.910 6.260 6.850 90,315 +0.59(+9.42%)
Jun 01, 2009 5.620 6.260 5.430 6.260 153,670 +0.83(+15.29%)
May 29, 2009 5.980 6.000 5.390 5.430 68,190 -0.57(-9.50%)
May 28, 2009 5.710 6.000 5.570 6.000 28,660 +0.36(+6.38%)
May 27, 2009 5.890 5.930 5.640 5.640 42,832 -0.30(-5.05%)
May 26, 2009 5.600 5.940 5.550 5.940 57,289 +0.30(+5.32%)
May 22, 2009 5.520 5.720 5.310 5.640 47,191 +0.13(+2.36%)
May 21, 2009 5.660 6.010 5.450 5.510 50,705 -0.27(-4.67%)
May 20, 2009 5.090 5.780 5.000 5.780 59,122 +0.75(+14.91%)
May 19, 2009 5.150 5.250 4.740 5.030 134,227 -0.12(-2.33%)
May 18, 2009 5.200 5.390 4.940 5.150 80,140 -0.01(-0.19%)
May 15, 2009 5.140 5.340 4.770 5.160 37,220 +0.02(+0.39%)
May 14, 2009 5.680 5.960 4.750 5.140 63,054 -0.62(-10.76%)
May 13, 2009 5.540 5.760 5.520 5.760 42,552 +0.22(+3.97%)
May 12, 2009 5.650 5.910 5.510 5.540 69,870 +0.00(+0.00%)
May 11, 2009 5.500 5.980 5.500 5.540 71,832 -0.33(-5.62%)
May 08, 2009 6.240 6.240 5.620 5.870 27,294 -0.32(-5.17%)
May 07, 2009 6.000 6.190 5.680 6.190 35,363 +0.79(+14.63%)
May 06, 2009 4.630 5.460 4.440 5.400 42,842 +0.70(+14.89%)
May 05, 2009 4.600 5.080 4.500 4.700 33,835 -0.06(-1.26%)
May 04, 2009 4.700 4.760 4.650 4.760 14,867 +0.34(+7.69%)
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.