StarTek, Inc. Historical Stock Prices

SRT 
$7.1
*  
0.08
1.11%
Get SRT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SRT now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.11  7.17  7.07  7.10 6,394
07/28/2014 7.17 7.17 7.07 7.1 6,394
07/25/2014 7.2399 7.2588 7.1696 7.18 11,226
07/24/2014 7.27 7.3 7.24 7.24 19,036
07/23/2014 7.261 7.3 7.18 7.25 5,394
07/22/2014 7.25 7.34 7.199 7.29 2,273
07/21/2014 7.26 7.41 7.15 7.28 14,640
07/18/2014 7.26 7.36 7.25 7.32 15,010
07/17/2014 7.4 7.4 7.12 7.26 31,275
07/16/2014 7.515 7.65 7.25 7.37 40,702
07/15/2014 7.5 7.59 7.35 7.41 30,235
07/14/2014 7.59 7.65 7.4 7.5 13,142
07/11/2014 7.5 7.5 7.36 7.39 24,355
07/10/2014 7.3 7.7 7.28 7.43 60,365
07/09/2014 7.45 7.62 7.29 7.59 56,054
07/08/2014 7.44 7.7 7.26 7.4 28,515
07/07/2014 7.67 7.7 7.41 7.52 40,706
07/03/2014 7.55 7.57 7.52 7.52 1,000
07/02/2014 7.39 7.54 7.37 7.53 3,623
07/01/2014 7.68 7.7 7.31 7.52 54,373
06/30/2014 7.83 7.83 7.6739 7.72 9,741
06/27/2014 7.5 7.78 7.5 7.78 22,674
06/26/2014 7.49 7.49 7.4 7.49 25,048
06/25/2014 7.4 7.52 7.3 7.41 8,203
06/24/2014 7.41 7.445 7.38 7.38 19,359
06/23/2014 7.0301 7.47 7.0301 7.38 18,905
06/20/2014 7.5 7.54 7.5 7.51 11,110
06/19/2014 7.36 7.5782 7.35 7.5 15,310
06/18/2014 7.26 7.36 7.26 7.3499 1,919
06/17/2014 7.13 7.26 7.095 7.25 8,226
06/16/2014 7.08 7.09 7.05 7.05 3,025
06/13/2014 7.19 7.31 7.07 7.22 786
06/12/2014 7.03 7.19 7.01 7.13 2,564
06/11/2014 7.29 7.34 7.13 7.22 3,435
06/10/2014 7.33 7.34 7.27 7.27 939
06/09/2014 7.06 7.33 7.05 7.26 4,755
06/06/2014 7.27 7.32 7.27 7.28 2,764
06/05/2014 7.04 7.42 7.04 7.26 12,704
06/04/2014 7.19 7.19 7.05 7.05 4,268
06/03/2014 7.05 7.15 7.05 7.05 10,175
06/02/2014 7.2 7.2 7.09 7.09 3,385
05/30/2014 7.09 7.2 7.05 7.2 8,310
05/29/2014 7.09 7.15 7.05 7.14 20,543
05/28/2014 7.07 7.1 6.94 7.09 17,297
05/27/2014 7.05 7.14 6.98 7.13 25,408
05/23/2014 6.99 7.05 6.95 7.03 46,223
05/22/2014 6.98 7.05 6.85 7.01 13,441
05/21/2014 7 7.05 6.99 7 14,837
05/20/2014 7 7.06 6.88 7.06 31,501
05/19/2014 7 7.01 6.92 7.01 13,012
05/16/2014 6.96 7.06 6.76 6.96 11,310
05/15/2014 6.868 7.09 6.83 6.89 6,029
05/14/2014 7.04 7.15 6.94 7.04 12,973
05/13/2014 7.08 7.23 6.86 7.03 19,750
05/12/2014 7.06 7.2 7.02 7.04 33,945
05/09/2014 7.34 7.47 7.0101 7.12 32,309
05/08/2014 7.25 7.31 7.04 7.3 23,113
05/07/2014 7.44 7.44 7.29 7.34 16,701
05/06/2014 7.08 7.44 7.02 7.44 17,943
05/05/2014 7.11 7.48 7.11 7.32 19,507
05/02/2014 7.04 7.24 6.9 7.2 17,218
05/01/2014 7.11 7.2648 6.95 6.96 104,875
04/30/2014 7.05 7.11 6.88 6.95 72,326
04/29/2014 7.02 7.1 7.01 7.09 8,159
04/28/2014 7.01 7.15 7.01 7.08 3,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?