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 (%)
Sep 30, 2011 2.850 2.880 2.816 2.850 11,503 -0.07(-2.40%)
Sep 29, 2011 2.950 2.950 2.780 2.920 22,937 -0.04(-1.35%)
Sep 28, 2011 2.980 2.980 2.890 2.960 15,095 -0.07(-2.31%)
Sep 27, 2011 3.000 3.030 2.810 3.030 18,537 +0.07(+2.36%)
Sep 26, 2011 2.860 3.030 2.850 2.960 29,059 +0.07(+2.42%)
Sep 23, 2011 2.870 3.030 2.810 2.890 30,750 +0.00(+0.00%)
Sep 22, 2011 2.870 3.010 2.850 2.890 35,305 -0.08(-2.69%)
Sep 21, 2011 3.130 3.130 2.970 2.970 23,420 -0.13(-4.19%)
Sep 20, 2011 3.180 3.230 3.100 3.100 12,123 -0.11(-3.43%)
Sep 19, 2011 3.400 3.400 3.200 3.210 12,317 -0.24(-6.96%)
Sep 16, 2011 3.260 3.450 3.190 3.450 10,319 +0.18(+5.50%)
Sep 15, 2011 3.220 3.270 3.170 3.270 9,052 +0.03(+0.93%)
Sep 14, 2011 3.300 3.300 3.190 3.240 5,600 -0.05(-1.52%)
Sep 13, 2011 3.200 3.290 3.160 3.290 14,574 +0.09(+2.81%)
Sep 12, 2011 3.200 3.200 3.140 3.200 11,640 +0.00(+0.00%)
Sep 09, 2011 3.130 3.200 3.050 3.200 8,290 +0.03(+1.07%)
Sep 08, 2011 3.210 3.210 3.141 3.166 8,042 -0.04(-1.37%)
Sep 07, 2011 3.070 3.260 3.030 3.210 26,423 +0.14(+4.56%)
Sep 06, 2011 3.100 3.120 3.000 3.070 17,959 -0.05(-1.60%)
Sep 02, 2011 3.200 3.200 3.040 3.120 7,617 -0.08(-2.50%)
Sep 01, 2011 3.250 3.250 3.100 3.200 28,588 -0.04(-1.23%)
Aug 31, 2011 3.271 3.430 3.240 3.240 23,697 -0.09(-2.70%)
Aug 30, 2011 3.271 3.330 3.270 3.330 5,349 +0.00(+0.00%)
Aug 29, 2011 3.120 3.330 3.120 3.330 40,819 +0.18(+5.71%)
Aug 26, 2011 3.120 3.150 3.070 3.150 10,922 +0.06(+1.94%)
Aug 25, 2011 3.240 3.289 3.090 3.090 29,122 -0.12(-3.74%)
Aug 24, 2011 3.350 3.400 3.210 3.210 27,643 -0.14(-4.18%)
Aug 23, 2011 3.458 3.490 3.350 3.350 13,959 -0.09(-2.62%)
Aug 22, 2011 3.670 3.740 3.430 3.440 17,035 -0.15(-4.18%)
Aug 19, 2011 3.350 3.590 3.350 3.590 19,881 +0.24(+7.16%)
Aug 18, 2011 3.570 3.570 3.350 3.350 26,462 -0.29(-7.97%)
Aug 17, 2011 3.700 3.700 3.590 3.640 47,350 -0.08(-2.15%)
Aug 16, 2011 3.713 3.735 3.620 3.720 12,388 -0.01(-0.27%)
Aug 15, 2011 3.600 3.800 3.600 3.730 63,149 +0.11(+3.04%)
Aug 12, 2011 3.580 3.930 3.580 3.620 42,340 +0.12(+3.43%)
Aug 11, 2011 3.473 3.570 3.440 3.500 25,686 +0.03(+0.86%)
Aug 10, 2011 3.460 3.510 3.330 3.470 25,660 +0.02(+0.58%)
Aug 09, 2011 3.470 3.550 3.405 3.450 50,609 +0.06(+1.77%)
Aug 08, 2011 3.470 3.650 3.330 3.390 120,139 -0.32(-8.63%)
Aug 05, 2011 3.790 3.790 3.640 3.710 66,251 -0.08(-2.11%)
Aug 04, 2011 3.800 3.840 3.590 3.790 237,730 +0.01(+0.26%)
Aug 03, 2011 3.590 3.840 3.580 3.780 123,276 +0.23(+6.48%)
Aug 02, 2011 3.620 3.630 3.529 3.550 54,856 -0.04(-1.11%)
Aug 01, 2011 3.510 3.650 3.510 3.590 69,731 -0.01(-0.28%)
Jul 29, 2011 3.400 3.672 3.400 3.600 155,332 +0.23(+6.82%)
Jul 28, 2011 3.440 3.520 3.350 3.370 88,037 -0.19(-5.34%)
Jul 27, 2011 3.560 3.600 3.550 3.560 23,250 -0.04(-1.11%)
Jul 26, 2011 3.580 3.670 3.550 3.600 95,303 -0.02(-0.55%)
Jul 25, 2011 3.600 3.650 3.480 3.620 42,846 -0.04(-1.09%)
Jul 22, 2011 3.510 3.660 3.510 3.660 19,016 +0.07(+1.95%)
Jul 21, 2011 3.610 3.750 3.590 3.590 74,295 -0.05(-1.37%)
Jul 20, 2011 3.470 3.670 3.470 3.640 55,404 +0.15(+4.30%)
Jul 19, 2011 3.350 3.550 3.350 3.490 87,237 +0.16(+4.80%)
Jul 18, 2011 3.440 3.440 3.300 3.330 25,400 -0.10(-2.92%)
Jul 15, 2011 3.390 3.480 3.390 3.430 55,971 +0.08(+2.39%)
Jul 14, 2011 3.300 3.470 3.300 3.350 41,108 +0.00(+0.00%)
Jul 13, 2011 3.460 3.460 3.350 3.350 23,599 -0.10(-2.90%)
Jul 12, 2011 3.450 3.510 3.450 3.450 28,108 -0.04(-1.15%)
Jul 11, 2011 3.510 3.540 3.440 3.490 56,675 +0.04(+1.16%)
Jul 08, 2011 3.480 3.520 3.450 3.450 35,082 -0.05(-1.43%)
Jul 07, 2011 3.370 3.510 3.370 3.500 99,958 +0.15(+4.48%)
Jul 06, 2011 3.450 3.470 3.350 3.350 126,597 -0.12(-3.46%)
Jul 05, 2011 3.510 3.520 3.410 3.470 64,908 -0.03(-0.86%)
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.