New Zealand markets closed

StarTek, Inc. (SRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.9800+0.1100 (+2.26%)
At close: 04:00PM EST
4.9800 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.83005.04004.80004.98004.9800117,200
20 Jan 20224.94005.10004.81004.87004.870086,600
19 Jan 20225.01005.02004.83004.94004.940076,300
18 Jan 20225.05005.08004.99005.00005.000053,700
14 Jan 20225.13005.21005.00005.12005.120043,400
13 Jan 20225.12005.33005.08005.16005.160068,600
12 Jan 20225.07005.23005.05005.05005.050091,900
11 Jan 20225.11005.16004.95005.07005.070082,600
10 Jan 20225.00005.08004.85005.07005.070085,100
07 Jan 20225.07005.25005.02005.03005.030060,100
06 Jan 20225.12005.19005.04005.07005.070075,400
05 Jan 20225.27005.32005.10005.12005.120066,700
04 Jan 20225.29005.34005.15005.17005.170056,100
03 Jan 20225.27005.32005.20005.26005.260055,600
31 Dec 20215.08005.27005.08005.22005.220036,600
30 Dec 20215.21005.29005.10005.10005.100058,200
29 Dec 20215.12005.26005.10005.23005.230091,500
28 Dec 20215.30005.30004.96005.13005.1300181,900
27 Dec 20215.20005.34005.16005.31005.3100210,800
23 Dec 20215.01005.26004.98005.19005.1900288,100
22 Dec 20215.04005.07004.93005.00005.000066,200
21 Dec 20214.76005.19004.76004.98004.9800208,900
20 Dec 20214.75004.93004.59004.75004.7500716,300
17 Dec 20213.94004.05003.93003.94003.9400137,700
16 Dec 20214.06004.22003.93003.98003.980073,300
15 Dec 20213.98004.14003.93003.96003.9600106,300
14 Dec 20213.92004.05003.91003.96003.960063,700
13 Dec 20214.05004.06003.92003.95003.950037,600
10 Dec 20214.25004.34004.07004.09004.090036,300
09 Dec 20214.26004.34004.19004.23004.230039,900
08 Dec 20214.18004.45004.18004.36004.360047,300
07 Dec 20214.40004.49004.15004.19004.190081,700
06 Dec 20214.05004.39004.05004.29004.290060,000
03 Dec 20214.10004.14003.97003.99003.990060,200
02 Dec 20213.83004.19003.80004.13004.130070,600
01 Dec 20214.00004.07003.82003.83003.8300116,400
30 Nov 20214.19004.24003.99004.02004.020085,100
29 Nov 20214.38004.38004.20004.20004.200047,900
26 Nov 20214.40004.46004.27004.31004.310055,400
24 Nov 20214.26004.57004.26004.51004.510031,600
23 Nov 20214.38004.49004.23004.26004.260063,600
22 Nov 20214.60004.69004.40004.41004.410067,700
19 Nov 20214.57004.68004.54004.60004.600042,000
18 Nov 20214.64004.69004.37004.65004.650073,700
17 Nov 20214.45004.59004.45004.52004.520042,800
16 Nov 20214.64004.69004.35004.47004.4700106,600
15 Nov 20214.81004.85004.65004.65004.650069,000
12 Nov 20215.08005.13004.77004.81004.810074,500
11 Nov 20215.39005.39005.03005.08005.080095,500
10 Nov 20215.25005.48005.23005.36005.360023,700
09 Nov 20215.20005.40005.13005.35005.350074,100
08 Nov 20215.47005.54005.17005.20005.200056,800
05 Nov 20215.68005.79005.45005.55005.550057,200
04 Nov 20215.59005.77005.51005.67005.670061,000
03 Nov 20215.68005.87005.48005.58005.580040,100
02 Nov 20215.69005.75005.43005.48005.480035,300
01 Nov 20215.52005.75005.42005.75005.750047,800
29 Oct 20215.48005.57005.34005.50005.500033,300
28 Oct 20215.48005.72005.48005.56005.560016,000
27 Oct 20215.74005.80005.42005.47005.470019,800
26 Oct 20215.90005.90005.68005.78005.780026,100
25 Oct 20215.74005.84005.65005.77005.770044,000
22 Oct 20215.84006.00005.76005.77005.770019,500
21 Oct 20215.57005.98005.57005.92005.920056,300
20 Oct 20215.75005.75005.48005.53005.530019,500
19 Oct 20215.84005.86005.63005.73005.730029,600
18 Oct 20215.69005.69005.56005.63005.630036,400
15 Oct 20215.68005.75005.55005.66005.660059,700
14 Oct 20215.43005.52005.41005.48005.480030,500
13 Oct 20215.54005.54005.36005.41005.410017,200
12 Oct 20215.69005.69005.47005.52005.520030,300
11 Oct 20215.75005.93005.62005.71005.710030,300
08 Oct 20215.92005.92005.52005.75005.750042,400
07 Oct 20215.70005.91005.67005.91005.910057,300
06 Oct 20215.88006.08005.54005.62005.620033,900
05 Oct 20215.60005.98005.41005.85005.850070,600
04 Oct 20216.25006.26005.50005.65005.6500158,200
01 Oct 20215.41007.16005.32006.25006.25001,076,000
30 Sep 20215.34005.70005.18005.51005.510070,300
29 Sep 20215.31005.31005.10005.12005.120029,600
28 Sep 20215.31005.38005.14005.19005.190042,900
27 Sep 20215.33005.40005.20005.23005.230038,500
24 Sep 20215.33005.38005.32005.35005.350010,600
23 Sep 20215.39005.47005.35005.38005.380027,800
22 Sep 20215.29005.42005.29005.38005.380021,400
21 Sep 20215.18005.36004.99005.32005.320046,100
20 Sep 20215.02005.07004.95004.97004.970049,100
17 Sep 20215.34005.34005.08005.08005.080067,400
16 Sep 20215.21005.32005.19005.20005.200038,200
15 Sep 20215.20005.31005.10005.19005.190034,700
14 Sep 20215.39005.39005.01005.01005.010058,100
13 Sep 20215.33005.43005.24005.37005.370015,600
10 Sep 20215.63005.66005.24005.24005.240027,500
09 Sep 20215.75005.86005.55005.55005.550031,800
08 Sep 20215.83005.88005.73005.81005.810019,000
07 Sep 20215.97006.00005.88005.89005.890025,700
03 Sep 20216.14006.16005.97005.99005.990021,000
02 Sep 20216.37006.38006.16006.17006.170022,300
01 Sep 20216.12006.32006.09006.28006.280024,800
31 Aug 20216.00006.15005.98006.07006.070036,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...