StarTek, Inc. Historical Stock Prices

SRT 
$7.56
*  
0.08
1.05%
Get SRT Alerts
*Delayed - data as of Mar. 31, 2015 14:05 ET  -  Find a broker to begin trading SRT now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SRT Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:05  7.485  7.58  7.40  7.56 11,945
03/30/2015 7.52 7.67 7.52 7.64 10,948
03/27/2015 7.54 7.62 7.53 7.614 7,086
03/26/2015 7.62 7.62 7.62 7.62 00
03/25/2015 7.57 7.62 7.57 7.62 4,112
03/24/2015 7.58 7.65 7.58 7.65 9,479
03/23/2015 7.64 7.64 7.62 7.62 1,777
03/20/2015 7.51 7.63 7.5 7.6 11,548
03/19/2015 7.67 7.68 7.6019 7.62 1,401
03/18/2015 7.65 7.668 7.5 7.6299 6,732
03/17/2015 7.51 7.69 7.51 7.56 2,189
03/16/2015 7.66 7.68 7.65 7.65 658
03/13/2015 7.54 7.64 7.54 7.64 710
03/12/2015 7.565 7.61 7.565 7.61 3,338
03/11/2015 7.62 7.62 7.55 7.55 2,654
03/10/2015 7.57 7.6 7.57 7.6 2,724
03/09/2015 7.6 7.6 7.6 7.6 379
03/06/2015 7.635 7.635 7.55 7.61 11,977
03/05/2015 7.6 7.6 7.6 7.6 00
03/04/2015 7.6 7.6 7.6 7.6 1,270
03/03/2015 7.62 7.64 7.55 7.64 4,624
03/02/2015 7.51 7.6101 7.51 7.61 11,321
02/27/2015 7.64 7.64 7.52 7.6 4,452
02/26/2015 7.5 7.64 7.5 7.61 7,785
02/25/2015 7.82 7.82 7.4 7.6 20,742
02/24/2015 7.81 7.9 7.75 7.8687 4,917
02/23/2015 8 8 7.771 7.85 2,840
02/20/2015 8.26 8.4 7.75 7.93 30,358
02/19/2015 8.8 8.85 8.79 8.84 4,465
02/18/2015 8.76 8.813 8.76 8.813 1,365
02/17/2015 8.85 8.85 8.76 8.85 11,831
02/13/2015 8.76 8.9999 8.751 8.85 4,717
02/12/2015 8.91 8.91 8.77 8.78 2,423
02/11/2015 8.927 9.01 8.927 8.96 2,854
02/10/2015 8.9412 8.9412 8.85 8.85 2,006
02/09/2015 9.03 9.03 9.03 9.03 00
02/06/2015 8.9101 9.2399 8.91 9.03 1,810
02/05/2015 8.73 8.94 8.721 8.896 5,603
02/04/2015 9.05 9.0501 8.725 8.73 3,819
02/03/2015 9.09 9.18 8.78 8.84 2,298
02/02/2015 9.04 9.17 8.56 8.72 28,456
01/30/2015 9.5 9.5 9.5 9.5 00
01/29/2015 9.21 9.63 9.2 9.5 1,239
01/28/2015 9.22 9.42 9.2 9.2 1,954
01/27/2015 9.2204 9.2204 9.2204 9.2204 1,030
01/26/2015 9.44 9.49 9.23 9.35 4,205
01/23/2015 9.55 9.55 9.33 9.53 303
01/22/2015 9.22 9.5 9.2 9.31 1,171
01/21/2015 9.43 9.4901 9.11 9.23 20,789
01/20/2015 9.62 9.7799 9.52 9.63 8,745
01/16/2015 9.87 9.87 9.7 9.7 1,793
01/15/2015 9.94 9.94 9.8 9.87 2,183
01/14/2015 9.7148 9.92 9.7148 9.92 5,166
01/13/2015 9.88 9.88 9.7 9.77 2,539
01/12/2015 9.9 10.12 9.87 9.9 23,875
01/09/2015 9.73 9.75 9.63 9.7 9,993
01/08/2015 9.68 9.68 9.57 9.63 950
01/07/2015 9.74 9.74 9.43 9.49 4,971
01/06/2015 9.44 9.75 9.31 9.6 6,423
01/05/2015 9.7 9.7001 9.31 9.31 11,939
01/02/2015 9.74 9.74 9.43 9.7 4,723
12/31/2014 9.68 9.75 9.5322 9.75 18,199
12/30/2014 9.3 9.73 9.29 9.66 18,377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?