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 30, 2018 6.480 6.790 6.470 6.760 92,200 +0.28(+4.32%)
Nov 29, 2018 6.500 6.500 6.400 6.480 165,529 -0.03(-0.46%)
Nov 28, 2018 6.260 6.580 6.250 6.510 110,967 +0.28(+4.49%)
Nov 27, 2018 6.330 6.400 6.160 6.230 121,794 -0.10(-1.58%)
Nov 26, 2018 6.420 6.600 6.260 6.330 175,583 -0.02(-0.31%)
Nov 23, 2018 6.110 6.360 6.110 6.350 65,700 +0.13(+2.09%)
Nov 21, 2018 6.220 6.220 6.220 0 +0.14(+2.30%)
Nov 20, 2018 6.250 6.250 6.020 6.080 78,124 -0.22(-3.49%)
Nov 19, 2018 6.300 6.470 6.220 6.300 45,248 -0.17(-2.63%)
Nov 16, 2018 6.380 6.700 6.330 6.470 77,000 +0.12(+1.89%)
Nov 15, 2018 6.220 6.490 6.070 6.350 78,256 +0.14(+2.25%)
Nov 14, 2018 6.170 6.440 6.160 6.210 53,756 +0.04(+0.65%)
Nov 13, 2018 5.900 6.360 5.670 6.170 105,017 +0.10(+1.65%)
Nov 12, 2018 5.650 6.205 5.540 6.070 79,260 +0.40(+7.05%)
Nov 09, 2018 6.020 6.020 5.420 5.670 149,400 -0.36(-5.97%)
Nov 08, 2018 6.170 6.170 5.930 6.030 48,470 +0.03(+0.50%)
Nov 07, 2018 6.060 6.130 5.970 6.000 61,380 -0.12(-1.96%)
Nov 06, 2018 6.120 6.200 6.080 6.120 74,816 +0.00(+0.00%)
Nov 05, 2018 6.080 6.180 6.010 6.120 38,628 +0.08(+1.32%)
Nov 02, 2018 6.000 6.070 5.910 6.040 150,300 +0.06(+1.00%)
Nov 01, 2018 5.750 6.020 5.720 5.980 101,175 +0.27(+4.73%)
Oct 31, 2018 5.350 5.710 5.350 5.710 40,402 +0.42(+7.94%)
Oct 30, 2018 5.500 5.500 5.261 5.290 103,454 -0.10(-1.86%)
Oct 29, 2018 5.650 5.650 5.335 5.390 67,626 -0.19(-3.41%)
Oct 26, 2018 5.550 5.670 5.510 5.580 119,100 -0.07(-1.24%)
Oct 25, 2018 5.670 5.700 5.530 5.650 71,705 +0.03(+0.53%)
Oct 24, 2018 5.770 5.820 5.620 5.620 74,521 -0.13(-2.26%)
Oct 23, 2018 5.650 5.780 5.500 5.750 96,180 +0.00(+0.00%)
Oct 22, 2018 5.850 5.880 5.725 5.750 66,954 -0.08(-1.37%)
Oct 19, 2018 6.010 6.070 5.810 5.830 89,500 -0.23(-3.80%)
Oct 18, 2018 6.190 6.300 5.940 6.060 96,308 -0.23(-3.66%)
Oct 17, 2018 6.280 6.390 6.100 6.290 60,068 +0.01(+0.16%)
Oct 16, 2018 6.150 6.300 6.070 6.280 68,433 +0.12(+1.95%)
Oct 15, 2018 5.930 6.260 5.690 6.160 109,942 +0.23(+3.88%)
Oct 12, 2018 6.030 6.160 5.870 5.930 66,900 -0.01(-0.17%)
Oct 11, 2018 6.080 6.280 5.910 5.940 43,209 -0.19(-3.10%)
Oct 10, 2018 6.170 6.260 6.050 6.130 54,627 +0.08(+1.32%)
Oct 09, 2018 6.000 6.230 5.960 6.050 59,066 +0.01(+0.17%)
Oct 08, 2018 6.480 6.675 6.020 6.040 45,668 -0.40(-6.21%)
Oct 05, 2018 6.650 6.750 6.420 6.440 98,400 -0.23(-3.45%)
Oct 04, 2018 6.720 6.915 6.620 6.670 36,235 -0.04(-0.60%)
Oct 03, 2018 6.530 6.788 6.420 6.710 40,970 +0.21(+3.23%)
Oct 02, 2018 6.410 6.530 6.230 6.500 60,135 +0.06(+0.93%)
Oct 01, 2018 6.640 6.660 6.320 6.440 54,535 -0.18(-2.72%)
Sep 28, 2018 6.470 6.700 6.470 6.620 41,700 +0.10(+1.53%)
Sep 27, 2018 6.480 6.630 6.340 6.520 59,064 +0.02(+0.31%)
Sep 26, 2018 6.620 6.690 6.400 6.500 69,391 -0.09(-1.37%)
Sep 25, 2018 6.480 6.740 6.410 6.590 99,536 +0.13(+2.01%)
Sep 24, 2018 6.340 6.510 6.330 6.460 92,000 +0.08(+1.25%)
Sep 21, 2018 6.570 6.570 6.300 6.380 122,200 -0.13(-2.00%)
Sep 20, 2018 6.370 6.560 6.140 6.510 133,624 +0.11(+1.72%)
Sep 19, 2018 6.480 7.000 6.350 6.400 411,792 +0.18(+2.89%)
Sep 18, 2018 5.750 6.250 5.610 6.220 105,823 +0.59(+10.48%)
Sep 17, 2018 5.750 5.880 5.600 5.630 103,419 -0.09(-1.57%)
Sep 14, 2018 5.460 5.730 5.400 5.720 124,100 +0.26(+4.76%)
Sep 13, 2018 5.440 5.580 5.350 5.460 156,429 +0.00(+0.00%)
Sep 12, 2018 5.930 5.930 5.410 5.460 68,064 -0.34(-5.86%)
Sep 11, 2018 5.940 5.940 5.740 5.800 183,169 -0.18(-3.01%)
Sep 10, 2018 5.940 6.130 5.870 5.980 53,038 -0.04(-0.66%)
Sep 07, 2018 6.320 6.320 5.960 6.020 95,600 -0.08(-1.31%)
Sep 06, 2018 5.930 6.210 5.860 6.100 108,012 +0.21(+3.57%)
Sep 05, 2018 5.840 5.990 5.810 5.890 38,342 +0.03(+0.51%)
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.