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 (%)
Mar 31, 2011 5.040 5.040 4.970 5.040 3,880 +0.00(+0.00%)
Mar 30, 2011 5.060 5.114 4.990 5.040 16,724 -0.07(-1.37%)
Mar 29, 2011 4.900 5.140 4.900 5.110 27,680 +0.28(+5.80%)
Mar 28, 2011 4.800 4.880 4.670 4.830 26,050 +0.07(+1.47%)
Mar 25, 2011 4.780 4.789 4.634 4.760 165,782 -0.02(-0.42%)
Mar 24, 2011 4.760 4.800 4.740 4.780 18,090 -0.02(-0.42%)
Mar 23, 2011 4.736 4.810 4.690 4.800 21,607 +0.05(+1.05%)
Mar 22, 2011 4.770 4.810 4.540 4.750 28,357 -0.08(-1.66%)
Mar 21, 2011 4.969 4.980 4.680 4.830 70,129 -0.27(-5.29%)
Mar 18, 2011 5.000 5.100 4.930 5.100 91,935 +0.16(+3.24%)
Mar 17, 2011 4.950 5.000 4.910 4.940 29,576 -0.02(-0.40%)
Mar 16, 2011 5.030 5.090 4.810 4.960 31,932 -0.13(-2.55%)
Mar 15, 2011 4.760 5.090 4.760 5.090 71,460 +0.14(+2.83%)
Mar 14, 2011 5.000 5.070 4.880 4.950 19,851 -0.17(-3.32%)
Mar 11, 2011 5.000 5.160 4.900 5.120 24,762 +0.03(+0.59%)
Mar 10, 2011 5.110 5.130 5.050 5.090 9,631 -0.08(-1.55%)
Mar 09, 2011 5.120 5.170 5.080 5.170 17,384 +0.03(+0.58%)
Mar 08, 2011 5.100 5.150 5.080 5.140 25,701 +0.08(+1.58%)
Mar 07, 2011 5.180 5.260 5.060 5.060 20,123 -0.14(-2.69%)
Mar 04, 2011 5.390 5.390 5.100 5.200 46,722 -0.15(-2.80%)
Mar 03, 2011 5.480 5.530 5.340 5.350 19,762 -0.15(-2.73%)
Mar 02, 2011 5.540 5.550 5.450 5.500 28,361 +0.01(+0.20%)
Mar 01, 2011 5.550 5.550 5.421 5.489 12,429 -0.07(-1.28%)
Feb 28, 2011 5.500 5.560 5.430 5.560 47,670 +0.06(+1.09%)
Feb 25, 2011 5.500 5.550 5.480 5.500 23,378 -0.01(-0.18%)
Feb 24, 2011 5.510 5.540 5.470 5.510 22,166 +0.01(+0.18%)
Feb 23, 2011 5.520 5.520 5.490 5.500 44,807 -0.05(-0.90%)
Feb 22, 2011 5.460 5.550 5.010 5.550 130,540 +0.05(+0.91%)
Feb 18, 2011 5.540 5.550 5.470 5.500 36,034 +0.00(+0.00%)
Feb 17, 2011 5.500 5.590 5.500 5.500 21,241 -0.05(-0.90%)
Feb 16, 2011 5.570 5.600 5.500 5.550 9,249 +0.00(+0.00%)
Feb 15, 2011 5.600 5.600 5.500 5.550 36,722 -0.05(-0.89%)
Feb 14, 2011 5.600 5.600 5.530 5.600 22,379 -0.03(-0.53%)
Feb 11, 2011 5.550 5.680 5.550 5.630 15,626 +0.05(+0.90%)
Feb 10, 2011 5.510 5.600 5.490 5.580 15,418 +0.08(+1.45%)
Feb 09, 2011 5.540 5.580 5.500 5.500 22,542 -0.06(-1.08%)
Feb 08, 2011 5.540 5.590 5.539 5.560 9,930 +0.02(+0.36%)
Feb 07, 2011 5.510 5.612 5.500 5.540 16,909 +0.02(+0.36%)
Feb 04, 2011 5.130 5.630 5.130 5.520 19,265 -0.10(-1.78%)
Feb 03, 2011 5.610 5.650 5.520 5.620 15,552 +0.06(+1.08%)
Feb 02, 2011 5.500 5.580 5.500 5.560 28,221 +0.05(+0.91%)
Feb 01, 2011 5.580 5.580 5.500 5.510 24,092 +0.01(+0.18%)
Jan 31, 2011 5.520 5.540 5.470 5.500 61,368 +0.00(+0.00%)
Jan 28, 2011 5.500 5.580 5.461 5.500 20,950 +0.00(+0.00%)
Jan 27, 2011 5.550 5.550 5.500 5.500 21,558 -0.08(-1.43%)
Jan 26, 2011 5.500 5.580 5.500 5.580 18,579 +0.08(+1.45%)
Jan 25, 2011 5.560 5.560 5.480 5.500 50,547 -0.01(-0.18%)
Jan 24, 2011 5.550 5.560 5.470 5.510 64,085 +0.09(+1.66%)
Jan 21, 2011 5.450 5.540 5.420 5.420 35,809 +0.00(+0.00%)
Jan 20, 2011 5.500 5.540 5.360 5.420 115,383 -0.08(-1.45%)
Jan 19, 2011 5.670 5.670 5.500 5.500 65,394 -0.06(-1.08%)
Jan 18, 2011 5.710 5.750 5.540 5.560 34,578 +0.02(+0.36%)
Jan 14, 2011 5.520 5.550 5.490 5.540 15,429 +0.00(+0.00%)
Jan 13, 2011 5.710 5.710 5.500 5.540 26,987 -0.15(-2.64%)
Jan 12, 2011 5.670 5.730 5.570 5.690 11,683 +0.03(+0.53%)
Jan 11, 2011 5.390 5.660 5.380 5.660 62,213 +0.32(+5.99%)
Jan 10, 2011 5.270 5.610 5.260 5.340 48,670 +0.09(+1.71%)
Jan 07, 2011 5.550 5.560 5.120 5.250 121,114 -0.29(-5.23%)
Jan 06, 2011 5.670 5.670 5.540 5.540 34,794 -0.15(-2.64%)
Jan 05, 2011 5.670 5.750 5.580 5.690 23,207 -0.03(-0.52%)
Jan 04, 2011 5.680 5.730 5.410 5.720 44,980 +0.29(+5.34%)
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.