Startek, Inc. (SRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 4.3200 | 4.3400 | 4.2800 | 4.3400 | 4.3400 | 155,000 |
| 30 Nov 2023 | 4.3300 | 4.3400 | 4.3300 | 4.3300 | 4.3300 | 198,000 |
| 29 Nov 2023 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | 180,300 |
| 28 Nov 2023 | 4.3400 | 4.3600 | 4.3400 | 4.3500 | 4.3500 | 173,300 |
| 27 Nov 2023 | 4.3500 | 4.3600 | 4.3500 | 4.3500 | 4.3500 | 174,300 |
| 24 Nov 2023 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 4.3400 | 47,000 |
| 22 Nov 2023 | 4.3500 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 238,700 |
| 21 Nov 2023 | 4.3200 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 338,800 |
| 20 Nov 2023 | 4.3600 | 4.3600 | 4.3200 | 4.3300 | 4.3300 | 200,200 |
| 17 Nov 2023 | 4.3600 | 4.3700 | 4.3500 | 4.3500 | 4.3500 | 80,200 |
| 16 Nov 2023 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 100,300 |
| 15 Nov 2023 | 4.3600 | 4.3900 | 4.3600 | 4.3800 | 4.3800 | 1,081,300 |
| 14 Nov 2023 | 4.3500 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 404,700 |
| 13 Nov 2023 | 4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 219,700 |
| 10 Nov 2023 | 4.3300 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 459,600 |
| 09 Nov 2023 | 4.3300 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | 299,900 |
| 08 Nov 2023 | 4.3200 | 4.3600 | 4.3200 | 4.3600 | 4.3600 | 602,500 |
| 07 Nov 2023 | 4.3100 | 4.3500 | 4.3100 | 4.3400 | 4.3400 | 432,300 |
| 06 Nov 2023 | 4.3000 | 4.3300 | 4.2900 | 4.3300 | 4.3300 | 331,000 |
| 03 Nov 2023 | 4.2900 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 477,600 |
| 02 Nov 2023 | 4.2800 | 4.2900 | 4.2700 | 4.2800 | 4.2800 | 203,800 |
| 01 Nov 2023 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 416,400 |
| 31 Oct 2023 | 4.2700 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 192,300 |
| 30 Oct 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 259,100 |
| 27 Oct 2023 | 4.2700 | 4.3400 | 4.2600 | 4.3400 | 4.3400 | 214,400 |
| 26 Oct 2023 | 4.2700 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 242,100 |
| 25 Oct 2023 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 301,400 |
| 24 Oct 2023 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 399,400 |
| 23 Oct 2023 | 4.2700 | 4.2900 | 4.2600 | 4.2600 | 4.2600 | 199,300 |
| 20 Oct 2023 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 452,300 |
| 19 Oct 2023 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 484,300 |
| 18 Oct 2023 | 4.2600 | 4.2800 | 4.2600 | 4.2700 | 4.2700 | 290,100 |
| 17 Oct 2023 | 4.2600 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 331,200 |
| 16 Oct 2023 | 4.2600 | 4.3000 | 4.2500 | 4.2800 | 4.2800 | 408,800 |
| 13 Oct 2023 | 4.2500 | 4.3200 | 4.2500 | 4.3200 | 4.3200 | 1,004,500 |
| 12 Oct 2023 | 4.2100 | 4.2300 | 4.2100 | 4.2200 | 4.2200 | 510,000 |
| 11 Oct 2023 | 4.2100 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 711,500 |
| 10 Oct 2023 | 4.1500 | 4.2300 | 4.1500 | 4.2100 | 4.2100 | 1,274,900 |
| 09 Oct 2023 | 3.2600 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 7,500 |
| 06 Oct 2023 | 3.2400 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 2,900 |
| 05 Oct 2023 | 3.2000 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 15,500 |
| 04 Oct 2023 | 3.2100 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 3,300 |
| 03 Oct 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 5,300 |
| 02 Oct 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 3,300 |
| 29 Sept 2023 | 3.2300 | 3.2600 | 3.2100 | 3.2500 | 3.2500 | 2,600 |
| 28 Sept 2023 | 3.1400 | 3.2400 | 3.1400 | 3.2100 | 3.2100 | 9,000 |
| 27 Sept 2023 | 3.1800 | 3.2500 | 3.1200 | 3.1400 | 3.1400 | 9,100 |
| 26 Sept 2023 | 3.2000 | 3.2100 | 3.1100 | 3.2000 | 3.2000 | 13,500 |
| 25 Sept 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 4,400 |
| 22 Sept 2023 | 3.2200 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 2,000 |
| 21 Sept 2023 | 3.2600 | 3.2600 | 3.1500 | 3.2500 | 3.2500 | 3,900 |
| 20 Sept 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 2,300 |
| 19 Sept 2023 | 3.2000 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 12,900 |
| 18 Sept 2023 | 3.2600 | 3.2900 | 3.1800 | 3.2100 | 3.2100 | 8,800 |
| 15 Sept 2023 | 3.1300 | 3.2900 | 3.1300 | 3.2900 | 3.2900 | 7,100 |
| 14 Sept 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 17,000 |
| 13 Sept 2023 | 3.2200 | 3.2600 | 3.1500 | 3.1600 | 3.1600 | 12,300 |
| 12 Sept 2023 | 3.3000 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 3,100 |
| 11 Sept 2023 | 3.2300 | 3.3400 | 3.2300 | 3.2900 | 3.2900 | 22,900 |
| 08 Sept 2023 | 3.2200 | 3.2600 | 3.2200 | 3.2500 | 3.2500 | 4,000 |
| 07 Sept 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 9,000 |
| 06 Sept 2023 | 3.1700 | 3.2700 | 3.1600 | 3.2200 | 3.2200 | 18,500 |
| 05 Sept 2023 | 3.1000 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 2,900 |
| 01 Sept 2023 | 3.1000 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 6,000 |
| 31 Aug 2023 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 20,400 |
| 30 Aug 2023 | 3.1400 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 23,800 |
| 29 Aug 2023 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 10,700 |
| 28 Aug 2023 | 3.0500 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 38,500 |
| 25 Aug 2023 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | 3.0100 | 71,800 |
| 24 Aug 2023 | 3.0200 | 3.0300 | 2.9200 | 2.9300 | 2.9300 | 17,200 |
| 23 Aug 2023 | 2.9000 | 3.0300 | 2.9000 | 3.0300 | 3.0300 | 3,500 |
| 22 Aug 2023 | 3.0000 | 3.0500 | 2.8700 | 2.8900 | 2.8900 | 38,700 |
| 21 Aug 2023 | 3.0200 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | 12,800 |
| 18 Aug 2023 | 2.9800 | 3.0500 | 2.9700 | 3.0200 | 3.0200 | 19,100 |
| 17 Aug 2023 | 2.9800 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 11,500 |
| 16 Aug 2023 | 3.4000 | 3.4100 | 3.0200 | 3.0300 | 3.0300 | 45,500 |
| 15 Aug 2023 | 3.4200 | 3.4700 | 3.3300 | 3.4200 | 3.4200 | 41,500 |
| 14 Aug 2023 | 3.1100 | 3.4300 | 3.1100 | 3.4200 | 3.4200 | 63,700 |
| 11 Aug 2023 | 3.2300 | 3.2300 | 2.9800 | 3.1500 | 3.1500 | 25,800 |
| 10 Aug 2023 | 3.1400 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 15,900 |
| 09 Aug 2023 | 3.1500 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 15,800 |
| 08 Aug 2023 | 3.0900 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | 2,200 |
| 07 Aug 2023 | 3.1000 | 3.1800 | 3.0900 | 3.1000 | 3.1000 | 13,300 |
| 04 Aug 2023 | 3.1900 | 3.1900 | 3.0500 | 3.1000 | 3.1000 | 13,900 |
| 03 Aug 2023 | 3.1900 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 4,100 |
| 02 Aug 2023 | 3.2100 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 13,400 |
| 01 Aug 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 11,800 |
| 31 Jul 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 45,800 |
| 28 Jul 2023 | 3.0600 | 3.2300 | 3.0600 | 3.1800 | 3.1800 | 16,600 |
| 27 Jul 2023 | 3.1900 | 3.1900 | 3.0400 | 3.0400 | 3.0400 | 22,900 |
| 26 Jul 2023 | 3.2000 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 24,500 |
| 25 Jul 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 18,900 |
| 24 Jul 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 37,100 |
| 21 Jul 2023 | 3.2000 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 61,900 |
| 20 Jul 2023 | 3.2500 | 3.2700 | 3.1000 | 3.1800 | 3.1800 | 128,000 |
| 19 Jul 2023 | 3.3500 | 3.4000 | 3.1200 | 3.2700 | 3.2700 | 657,700 |
| 18 Jul 2023 | 2.8900 | 2.9700 | 2.6900 | 2.8600 | 2.8600 | 183,400 |
| 17 Jul 2023 | 2.9600 | 2.9600 | 2.8400 | 2.8700 | 2.8700 | 48,100 |
| 14 Jul 2023 | 2.9500 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 5,400 |
| 13 Jul 2023 | 2.9000 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.