Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Startek, Inc. (SRT)

NYSE - NYSE Delayed Price. Currency in USD
3.6300-0.0100 (-0.27%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.57003.67003.56003.63003.63006,400
Dec 01, 20223.69003.75003.60003.64003.640040,900
Nov 30, 20223.62003.70003.62003.69003.690051,900
Nov 29, 20223.55003.65003.55003.65003.650037,800
Nov 28, 20223.53003.55003.41003.55003.550019,000
Nov 25, 20223.55003.59003.50003.59003.590013,400
Nov 23, 20223.42003.56003.42003.55003.550016,900
Nov 22, 20223.16003.65003.06003.46003.4600123,600
Nov 21, 20223.05003.27003.05003.23003.230045,100
Nov 18, 20223.11003.14003.06003.07003.070041,400
Nov 17, 20223.22003.27003.12003.16003.160020,700
Nov 16, 20223.23003.34003.23003.29003.290013,000
Nov 15, 20223.27003.34003.21003.28003.280018,200
Nov 14, 20223.10003.26003.10003.18003.180058,800
Nov 11, 20223.11003.23003.06003.06003.060027,700
Nov 10, 20223.30003.43003.12003.17003.170079,000
Nov 09, 20223.30003.44003.30003.38003.380022,400
Nov 08, 20223.44003.54003.40003.44003.440020,900
Nov 07, 20223.38003.47003.31003.37003.370038,500
Nov 04, 20223.51003.64003.42003.50003.500050,000
Nov 03, 20223.45003.51003.42003.49003.490027,200
Nov 02, 20223.67003.67003.50003.53003.530018,200
Nov 01, 20223.68003.68003.50003.60003.6000127,600
Oct 31, 20223.62003.77003.62003.67003.670028,400
Oct 28, 20223.56003.69003.52003.62003.620013,900
Oct 27, 20223.41003.63003.39003.54003.540029,400
Oct 26, 20223.47003.50003.37003.44003.440037,800
Oct 25, 20223.53003.68003.53003.56003.560039,600
Oct 24, 20223.55003.73003.53003.58003.580049,300
Oct 21, 20223.60003.66003.41003.56003.560066,000
Oct 20, 20223.39003.57003.39003.54003.540039,100
Oct 19, 20223.40003.48003.35003.41003.410014,000
Oct 18, 20223.45003.50003.38003.44003.440019,900
Oct 17, 20223.35003.40003.34003.39003.390016,700
Oct 14, 20223.40003.40003.32003.36003.36005,800
Oct 13, 20223.27003.38003.27003.36003.36009,400
Oct 12, 20223.30003.36003.26003.33003.330017,100
Oct 11, 20223.37003.37003.25003.29003.290029,500
Oct 10, 20223.52003.52003.25003.43003.430028,000
Oct 07, 20223.52003.69003.41003.50003.500070,200
Oct 06, 20223.55003.96003.40003.45003.450063,400
Oct 05, 20223.33003.55003.33003.52003.520071,600
Oct 04, 20223.27003.40003.27003.37003.370038,300
Oct 03, 20223.03003.40003.03003.25003.2500108,800
Sep 30, 20223.27003.34003.00003.00003.000075,500
Sep 29, 20223.23003.36003.08003.29003.2900113,900
Sep 28, 20223.13003.32003.13003.23003.2300120,100
Sep 27, 20223.10003.21003.05003.10003.100058,900
Sep 26, 20223.08003.30003.02003.02003.020055,100
Sep 23, 20223.30003.30003.06003.12003.120063,800
Sep 22, 20223.38003.45003.31003.35003.350051,200
Sep 21, 20223.55003.55003.30003.41003.410054,900
Sep 20, 20223.46003.56003.36003.52003.520080,600
Sep 19, 20223.29003.54003.29003.49003.490072,100
Sep 16, 20223.42003.44003.31003.37003.370049,400
Sep 15, 20223.51003.52003.40003.43003.430038,100
Sep 14, 20223.50003.61003.45003.47003.470028,500
Sep 13, 20223.66003.74003.49003.52003.520068,900
Sep 12, 20223.79003.90003.75003.81003.810038,800
Sep 09, 20224.25004.29003.50003.75003.7500233,200
Sep 08, 20224.17004.22004.13004.16004.160032,800
Sep 07, 20224.11004.31004.09004.21004.210086,100
Sep 06, 20224.20004.20004.07004.17004.170045,800
Sep 02, 20224.11004.25004.09004.20004.200029,800
Sep 01, 20224.28004.28004.09004.15004.150041,900
Aug 31, 20224.21004.34004.13004.24004.240095,800
Aug 30, 20224.25004.35004.07004.12004.120037,700
Aug 29, 20224.20004.25004.05004.22004.220079,500
Aug 26, 20224.20004.50004.17004.18004.1800220,800
Aug 25, 20224.00004.13003.99004.13004.130023,400
Aug 24, 20223.93004.07003.90004.04004.040044,400
Aug 23, 20224.03004.09003.95003.96003.960018,900
Aug 22, 20224.11004.13004.03004.07004.0700108,300
Aug 19, 20224.18004.21004.06004.11004.110031,500
Aug 18, 20224.04004.14004.03004.12004.120035,400
Aug 17, 20224.15004.15004.02004.05004.050035,300
Aug 16, 20224.08004.24004.02004.09004.090066,200
Aug 15, 20223.94004.10003.91004.07004.0700144,300
Aug 12, 20223.77003.92003.72003.89003.890045,200
Aug 11, 20223.88003.95003.69003.70003.700031,800
Aug 10, 20223.73003.74003.66003.68003.680044,700
Aug 09, 20223.71004.04003.41003.70003.7000261,400
Aug 08, 20223.40003.51003.22003.28003.280078,000
Aug 05, 20223.23003.62003.23003.44003.440031,000
Aug 04, 20223.39003.43003.29003.31003.310037,500
Aug 03, 20223.21003.46003.21003.36003.360031,300
Aug 02, 20223.24003.27003.13003.23003.230014,900
Aug 01, 20223.30003.31003.11003.23003.230044,000
Jul 29, 20223.10003.20003.10003.20003.200011,600
Jul 28, 20223.04003.09003.01003.08003.080047,500
Jul 27, 20223.00003.08003.00003.06003.060028,200
Jul 26, 20223.20003.20003.00003.02003.020045,500
Jul 25, 20223.25003.25003.07003.13003.130017,700
Jul 22, 20223.23003.32003.18003.21003.210019,200
Jul 21, 20223.22003.30003.21003.26003.260018,700
Jul 20, 20223.27003.27003.18003.25003.250071,400
Jul 19, 20223.26003.33003.19003.24003.2400138,700
Jul 18, 20222.92003.33002.92003.27003.2700136,000
Jul 15, 20222.68003.00002.65002.86002.860046,700
Jul 14, 20222.65002.73002.64002.70002.700028,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement