U.S. Markets closed

StarTek, Inc. (SRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.42+0.45 (+7.54%)
At close: 4:00PM EDT

6.55 +0.13 (2.02%)
After hours: 7:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20216.406.406.146.426.4283,409
May 13, 20216.136.155.775.975.9781,300
May 12, 20216.406.406.116.116.1193,000
May 11, 20217.007.006.096.346.34239,200
May 10, 20217.607.707.217.267.2660,000
May 07, 20217.667.857.547.587.5833,000
May 06, 20218.038.047.627.827.8256,800
May 05, 20218.048.047.837.947.9438,500
May 04, 20218.228.227.938.008.0048,300
May 03, 20218.108.218.058.198.1947,700
Apr 30, 20217.858.237.858.138.13115,200
Apr 29, 20217.857.927.807.927.9266,800
Apr 28, 20217.997.997.847.887.8835,100
Apr 27, 20217.967.997.817.957.9546,900
Apr 26, 20218.288.328.048.088.0816,000
Apr 23, 20218.248.348.128.268.2633,000
Apr 22, 20218.048.258.048.158.1544,300
Apr 21, 20218.178.398.128.288.2847,200
Apr 20, 20218.168.227.908.108.1047,500
Apr 19, 20218.508.528.088.208.2046,100
Apr 16, 20218.518.648.358.528.5245,300
Apr 15, 20218.148.528.088.468.4651,200
Apr 14, 20218.058.308.058.148.1430,200
Apr 13, 20217.908.187.808.008.0036,700
Apr 12, 20217.808.007.787.947.9428,600
Apr 09, 20218.098.097.827.967.9626,600
Apr 08, 20217.818.057.758.008.0052,300
Apr 07, 20217.938.087.737.857.8568,500
Apr 06, 20218.148.267.817.937.9394,600
Apr 05, 20217.908.257.848.168.1654,800
Apr 01, 20217.958.057.787.847.84165,300
Mar 31, 20218.488.487.957.957.95106,800
Mar 30, 20217.688.557.688.508.5098,900
Mar 29, 20217.767.807.417.737.73106,100
Mar 26, 20217.677.857.417.797.79127,100
Mar 25, 20217.807.807.517.707.7039,400
Mar 24, 20218.088.327.807.837.8350,300
Mar 23, 20218.288.407.877.997.9978,400
Mar 22, 20218.168.718.028.428.42101,900
Mar 19, 20218.158.227.958.198.19176,700
Mar 18, 20218.828.828.198.258.25100,800
Mar 17, 20219.309.348.768.818.81203,300
Mar 16, 20219.809.808.899.199.19223,500
Mar 15, 20218.869.128.849.049.04182,000
Mar 12, 20218.808.888.558.838.8374,600
Mar 11, 20218.558.778.418.778.7795,700
Mar 10, 20218.608.808.478.588.58134,300
Mar 09, 20218.438.538.348.458.4550,200
Mar 08, 20218.388.478.268.448.4449,900
Mar 05, 20218.108.327.958.308.3050,200
Mar 04, 20218.458.517.927.977.9779,200
Mar 03, 20218.778.788.438.458.4541,100
Mar 02, 20218.358.588.158.458.4530,400
Mar 01, 20218.278.598.278.338.3325,700
Feb 26, 20218.958.958.098.118.1165,200
Feb 25, 20218.278.768.278.348.3443,100
Feb 24, 20218.168.768.118.178.1772,500
Feb 23, 20218.048.287.938.078.0743,800
Feb 22, 20218.058.328.058.148.1438,600
Feb 19, 20218.258.668.058.108.10112,600
Feb 18, 20218.688.688.258.258.2538,200
Feb 17, 20218.698.828.558.628.6218,000
Feb 16, 20218.588.958.358.828.8240,600
Feb 12, 20218.408.688.408.448.4426,500
Feb 11, 20218.508.798.368.428.4234,700
Feb 10, 20218.818.818.468.478.4735,000
Feb 09, 20218.958.988.728.788.7831,000
Feb 08, 20219.009.048.909.009.00100,800
Feb 05, 20218.789.058.778.968.9693,900
Feb 04, 20218.448.888.438.758.7560,400
Feb 03, 20218.698.808.408.428.4239,600
Feb 02, 20218.208.868.178.688.6866,300
Feb 01, 20218.738.748.098.248.2493,500
Jan 29, 20218.558.928.518.748.7499,200
Jan 28, 20218.208.708.158.548.5476,600
Jan 27, 20217.898.277.738.168.16118,400
Jan 26, 20217.908.227.858.028.0293,200
Jan 25, 20217.977.977.657.817.8154,600
Jan 22, 20217.838.047.708.008.0070,200
Jan 21, 20218.018.047.687.927.9247,200
Jan 20, 20218.018.057.847.997.9941,400
Jan 19, 20218.018.077.908.038.03115,900
Jan 15, 20218.148.147.577.977.9785,900
Jan 14, 20218.148.368.138.298.2960,600
Jan 13, 20217.938.337.848.078.07135,500
Jan 12, 20217.917.967.827.927.92111,800
Jan 11, 20217.827.927.777.897.8933,800
Jan 08, 20217.898.007.707.887.88130,600
Jan 07, 20217.758.007.577.917.91241,600
Jan 06, 20217.857.957.687.757.75122,100
Jan 05, 20217.817.957.677.747.7452,700
Jan 04, 20217.587.847.447.837.8365,500
Dec 31, 20207.547.727.497.527.5221,500
Dec 30, 20207.537.637.487.547.5425,400
Dec 29, 20207.467.657.407.547.5447,400
Dec 28, 20207.587.737.457.487.4842,200
Dec 24, 20207.987.987.587.597.5949,400
Dec 23, 20207.907.987.817.937.9359,100
Dec 22, 20207.817.947.707.947.9453,000
Dec 21, 20207.767.967.637.787.7852,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...