SRT - StarTek, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20196.546.666.506.506.5015,339
Aug 20, 20196.596.596.436.526.5233,800
Aug 19, 20196.496.666.236.596.5967,500
Aug 16, 20196.496.546.236.456.4566,000
Aug 15, 20196.436.476.236.466.4689,100
Aug 14, 20196.706.706.356.386.38101,400
Aug 13, 20196.806.946.716.746.74134,600
Aug 12, 20196.996.996.766.816.81122,300
Aug 09, 20197.037.056.806.976.9791,000
Aug 08, 20196.807.286.807.147.14123,300
Aug 07, 20196.776.936.706.826.8245,700
Aug 06, 20196.776.856.756.806.8070,100
Aug 05, 20196.806.806.616.736.7389,400
Aug 02, 20196.806.866.756.856.8548,100
Aug 01, 20196.756.886.726.806.8037,700
Jul 31, 20196.806.986.706.716.7143,800
Jul 30, 20196.756.966.756.816.8154,700
Jul 29, 20196.867.016.726.756.7567,000
Jul 26, 20196.626.996.626.896.8943,600
Jul 25, 20196.756.956.596.616.6196,100
Jul 24, 20196.506.856.416.776.77105,100
Jul 23, 20196.476.596.476.546.5435,700
Jul 22, 20196.606.636.266.466.46181,300
Jul 19, 20196.716.806.576.606.6071,300
Jul 18, 20196.916.996.706.736.7365,600
Jul 17, 20197.057.096.816.926.92175,800
Jul 16, 20197.087.197.057.067.0655,900
Jul 15, 20197.107.137.007.117.1154,800
Jul 12, 20197.157.237.037.037.0375,300
Jul 11, 20197.257.337.127.147.14114,700
Jul 10, 20197.407.407.137.257.25110,700
Jul 09, 20197.787.807.247.347.34191,600
Jul 08, 20197.867.977.767.787.78155,000
Jul 05, 20198.128.127.797.867.8639,300
Jul 03, 20198.258.257.978.148.1450,500
Jul 02, 20198.368.398.148.248.2499,800
Jul 01, 20198.308.468.188.398.39242,800
Jun 28, 20197.818.397.818.178.171,824,900
Jun 27, 20197.607.917.607.737.7363,400
Jun 26, 20197.507.637.437.607.6048,100
Jun 25, 20197.587.627.487.507.5056,600
Jun 24, 20197.777.777.537.577.5758,300
Jun 21, 20197.877.957.767.777.7739,100
Jun 20, 20198.098.137.877.907.9042,600
Jun 19, 20198.028.147.998.058.0539,400
Jun 18, 20198.088.087.947.977.9737,300
Jun 17, 20198.178.258.008.038.0367,300
Jun 14, 20197.948.237.928.168.16156,100
Jun 13, 20197.878.177.878.028.02157,600
Jun 12, 20197.857.917.837.897.8992,500
Jun 11, 20197.907.987.847.887.8895,700
Jun 10, 20197.877.967.847.867.86121,000
Jun 07, 20197.908.107.897.917.9178,100
Jun 06, 20197.757.967.717.917.9168,000
Jun 05, 20197.727.877.707.777.7751,100
Jun 04, 20197.807.807.637.647.6473,800
Jun 03, 20198.058.057.777.807.8066,800
May 31, 20198.258.288.018.128.1287,500
May 30, 20198.458.508.308.358.3583,400
May 29, 20198.728.758.408.478.47152,200
May 28, 20198.788.938.658.788.7892,300
May 24, 20198.488.808.418.738.73120,300
May 23, 20198.458.568.398.478.4764,100
May 22, 20198.438.588.438.488.48110,400
May 21, 20198.338.518.238.438.43101,900
May 20, 20198.168.508.038.358.3567,600
May 17, 20197.918.257.908.188.1881,600
May 16, 20197.688.007.687.807.8039,100
May 15, 20197.607.697.537.667.6665,300
May 14, 20197.407.727.397.687.6827,800
May 13, 20197.147.377.087.357.3569,100
May 10, 20197.737.817.127.197.19110,000
May 09, 20196.907.826.887.257.25265,000
May 08, 20196.416.546.416.436.4368,000
May 07, 20196.506.626.396.416.4152,900
May 06, 20196.636.706.556.606.6084,000
May 03, 20196.856.856.746.766.7625,100
May 02, 20196.816.886.716.816.8139,100
May 01, 20196.886.936.836.856.8537,000
Apr 30, 20196.907.026.866.906.9036,800
Apr 29, 20196.467.046.466.976.9734,800
Apr 26, 20196.856.996.716.906.9045,900
Apr 25, 20197.177.176.836.846.8450,700
Apr 24, 20197.167.257.127.197.1958,400
Apr 23, 20197.207.277.207.207.2044,600
Apr 22, 20197.287.327.107.167.1671,800
Apr 18, 20197.307.377.287.307.3061,300
Apr 17, 20197.307.387.177.297.2984,200
Apr 16, 20197.307.347.267.277.2744,400
Apr 15, 20197.417.417.207.277.2727,300
Apr 12, 20197.407.477.357.377.3758,600
Apr 11, 20197.437.507.167.397.39131,200
Apr 10, 20197.447.507.327.387.38103,400
Apr 09, 20197.637.657.407.447.44166,500
Apr 08, 20197.997.997.527.577.57205,800
Apr 05, 20198.048.107.957.987.9835,700
Apr 04, 20198.008.077.908.058.0575,500
Apr 03, 20198.028.037.947.997.9995,100
Apr 02, 20198.008.057.948.028.0262,300
Apr 01, 20197.808.037.808.028.02204,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...