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, 2014 7.050 7.230 6.960 7.110 7,561 -0.02(-0.28%)
Jul 30, 2014 7.020 7.240 7.010 7.130 4,550 +0.04(+0.56%)
Jul 29, 2014 7.190 7.190 7.010 7.090 17,432 -0.01(-0.14%)
Jul 28, 2014 7.170 7.170 7.070 7.100 6,394 -0.08(-1.11%)
Jul 25, 2014 7.240 7.259 7.170 7.180 11,226 -0.06(-0.83%)
Jul 24, 2014 7.270 7.300 7.240 7.240 19,036 -0.01(-0.14%)
Jul 23, 2014 7.261 7.300 7.180 7.250 5,394 -0.04(-0.55%)
Jul 22, 2014 7.250 7.340 7.199 7.290 2,273 +0.01(+0.14%)
Jul 21, 2014 7.260 7.410 7.150 7.280 14,640 -0.04(-0.55%)
Jul 18, 2014 7.260 7.360 7.250 7.320 15,010 +0.06(+0.83%)
Jul 17, 2014 7.400 7.400 7.120 7.260 31,275 -0.11(-1.49%)
Jul 16, 2014 7.515 7.650 7.250 7.370 40,702 -0.04(-0.54%)
Jul 15, 2014 7.500 7.590 7.350 7.410 30,235 -0.09(-1.20%)
Jul 14, 2014 7.590 7.650 7.400 7.500 13,142 +0.11(+1.49%)
Jul 11, 2014 7.500 7.500 7.360 7.390 24,355 -0.04(-0.54%)
Jul 10, 2014 7.300 7.700 7.280 7.430 60,365 -0.16(-2.11%)
Jul 09, 2014 7.450 7.620 7.290 7.590 56,054 +0.19(+2.57%)
Jul 08, 2014 7.440 7.700 7.260 7.400 28,515 -0.12(-1.60%)
Jul 07, 2014 7.670 7.700 7.410 7.520 40,706 +0.00(+0.00%)
Jul 03, 2014 7.550 7.520 7.520 7.520 1,000 -0.01(-0.13%)
Jul 02, 2014 7.390 7.540 7.370 7.530 3,623 +0.01(+0.13%)
Jul 01, 2014 7.680 7.700 7.310 7.520 54,373 -0.20(-2.59%)
Jun 30, 2014 7.830 7.830 7.674 7.720 9,741 -0.06(-0.77%)
Jun 27, 2014 7.500 7.780 7.500 7.780 22,674 +0.29(+3.87%)
Jun 26, 2014 7.490 7.490 7.400 7.490 25,048 +0.08(+1.08%)
Jun 25, 2014 7.400 7.520 7.300 7.410 8,203 +0.03(+0.41%)
Jun 24, 2014 7.410 7.445 7.380 7.380 19,359 +0.00(+0.00%)
Jun 23, 2014 7.030 7.470 7.030 7.380 18,905 -0.13(-1.73%)
Jun 20, 2014 7.500 7.540 7.500 7.510 11,110 +0.01(+0.13%)
Jun 19, 2014 7.360 7.578 7.350 7.500 15,310 +0.15(+2.04%)
Jun 18, 2014 7.260 7.360 7.260 7.350 1,919 +0.10(+1.38%)
Jun 17, 2014 7.130 7.260 7.095 7.250 8,226 +0.20(+2.84%)
Jun 16, 2014 7.080 7.090 7.050 7.050 3,025 -0.17(-2.35%)
Jun 13, 2014 7.190 7.310 7.070 7.220 786 +0.09(+1.26%)
Jun 12, 2014 7.030 7.190 7.010 7.130 2,564 -0.09(-1.25%)
Jun 11, 2014 7.290 7.340 7.130 7.220 3,435 -0.05(-0.69%)
Jun 10, 2014 7.330 7.270 7.270 7.270 939 -0.01(-0.14%)
Jun 06, 2014 7.270 7.320 7.270 7.280 2,764 +0.02(+0.28%)
Jun 05, 2014 7.040 7.420 7.040 7.260 12,704 +0.21(+2.98%)
Jun 04, 2014 7.190 7.190 7.050 7.050 4,268 +0.00(+0.00%)
Jun 03, 2014 7.050 7.150 7.050 7.050 10,175 -0.04(-0.56%)
Jun 02, 2014 7.200 7.200 7.090 7.090 3,385 -0.11(-1.53%)
May 30, 2014 7.090 7.200 7.050 7.200 8,310 +0.06(+0.84%)
May 29, 2014 7.090 7.150 7.050 7.140 20,543 +0.05(+0.71%)
May 28, 2014 7.070 7.100 6.940 7.090 17,297 -0.04(-0.56%)
May 27, 2014 7.050 7.140 6.980 7.130 25,408 +0.10(+1.42%)
May 23, 2014 6.990 7.030 7.030 7.030 46,200 -0.02(-0.28%)
May 22, 2014 6.980 7.050 6.850 7.050 10,845 +0.05(+0.71%)
May 21, 2014 7.000 7.050 6.990 7.000 14,837 -0.06(-0.85%)
May 20, 2014 7.000 7.060 6.880 7.060 31,501 +0.05(+0.71%)
May 19, 2014 7.000 7.010 6.920 7.010 13,012 +0.05(+0.72%)
May 16, 2014 6.960 7.060 6.760 6.960 11,310 +0.07(+1.02%)
May 15, 2014 6.868 7.090 6.830 6.890 6,029 -0.15(-2.13%)
May 14, 2014 7.040 7.150 6.940 7.040 12,973 +0.01(+0.14%)
May 13, 2014 7.080 7.230 6.860 7.030 19,750 -0.01(-0.14%)
May 12, 2014 7.060 7.200 7.020 7.040 33,945 -0.08(-1.12%)
May 09, 2014 7.340 7.470 7.010 7.120 32,309 -0.18(-2.47%)
May 08, 2014 7.250 7.310 7.040 7.300 23,113 -0.04(-0.54%)
May 07, 2014 7.440 7.440 7.290 7.340 16,701 -0.10(-1.34%)
May 06, 2014 7.080 7.440 7.020 7.440 17,943 +0.12(+1.64%)
May 05, 2014 7.110 7.480 7.110 7.320 19,507 +0.12(+1.67%)
May 02, 2014 7.040 7.240 6.900 7.200 17,218 +0.24(+3.45%)
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.