StarTek, Inc. Historical Stock Prices

SRT 
$7.15
*  
unch
unch
Get SRT Alerts
*Delayed - data as of Aug. 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.24  7.24  7.137  7.15 3,302
08/28/2014 7.2 7.24 7.137 7.15 3,302
08/27/2014 7.11 7.15 7.0862 7.15 3,975
08/26/2014 7.18 7.18 7.08 7.15 5,982
08/25/2014 7.2 7.21 7.13 7.19 17,606
08/22/2014 7.08 7.17 7.06 7.11 6,322
08/21/2014 7.1 7.1868 7.1 7.16 11,621
08/20/2014 7.13 7.13 7.075 7.09 890
08/19/2014 7 7.25 7 7.21 10,072
08/18/2014 6.98 7.08 6.96 7.01 5,657
08/15/2014 7.01 7.15 6.79 7.08 17,374
08/14/2014 6.86 6.95 6.8 6.8 6,847
08/13/2014 6.76 7.02 6.51 6.98 31,764
08/12/2014 7.17 7.41 7.1 7.12 50,816
08/11/2014 7.34 7.43 7.315 7.36 23,604
08/08/2014 7.41 7.43 7.19 7.34 10,285
08/07/2014 7.16 7.246 7.065 7.23 44,321
08/06/2014 7.24 7.25 7.19 7.2 1,667
08/05/2014 7.03 7.25 7.03 7.25 19,535
08/04/2014 7.13 7.25 7.08 7.25 16,719
08/01/2014 7.1 7.22 7.02 7.07 24,155
07/31/2014 7.05 7.23 6.96 7.11 7,561
07/30/2014 7.02 7.24 7.01 7.13 4,550
07/29/2014 7.19 7.19 7.01 7.09 17,432
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
04/25/2014 7 7.09 7 7.03 14,071
04/24/2014 6.99 7.14 6.93 7.125 113,303
04/23/2014 7.05 7.05 6.94 6.97 3,862
04/22/2014 7.03 7.07 6.94 7 56,963
04/21/2014 6.84 7.07 6.82 6.99 120,540
04/17/2014 6.82 6.89 6.82 6.82 1,100
04/16/2014 6.8 6.9 6.78 6.89 11,103
04/15/2014 6.8 6.8 6.69 6.78 1,878
04/14/2014 6.76 6.79 6.65 6.75 3,804
04/11/2014 6.73 6.88 6.71 6.79 6,112
04/10/2014 6.9 6.9 6.75 6.81 10,428
04/09/2014 6.71 6.87 6.7001 6.87 11,591
04/08/2014 6.75 6.89 6.741 6.85 7,254
04/07/2014 6.86 6.93 6.7496 6.9 26,767
04/04/2014 6.95 6.95 6.84 6.9 20,030
04/03/2014 6.87 6.9 6.73 6.9 31,219
04/02/2014 6.9 6.92 6.825 6.9 38,526
04/01/2014 6.8488 6.95 6.8404 6.88 7,426
03/31/2014 6.95 6.99 6.83 6.85 6,160
03/28/2014 6.88 6.9 6.6504 6.9 46,391
03/27/2014 6.77 6.97 6.75 6.83 7,392
03/26/2014 6.73 6.85 6.64 6.76 9,952
03/25/2014 6.8 6.85 6.68 6.76 14,136
03/24/2014 6.86 6.86 6.77 6.8 13,399
03/21/2014 6.99 6.99 6.75 6.91 7,398
03/20/2014 6.867 6.96 6.68 6.95 11,415
03/19/2014 6.76 6.85 6.67 6.85 76,415
03/18/2014 6.847 6.85 6.74 6.8 3,532
03/17/2014 6.815 6.819 6.75 6.8 25,493
03/14/2014 6.8 6.96 6.7 6.93 13,309
03/13/2014 6.8801 6.8801 6.6 6.8 33,669
03/12/2014 7 7 6.78 6.78 3,408
03/11/2014 7 7.03 6.83 6.96 47,962
03/10/2014 7.01 7.05 7 7 12,009
03/07/2014 7.015 7.02 7 7 9,059
03/06/2014 7.06 7.06 6.97 7 12,847
03/05/2014 7 7.04 6.98 7 74,121
03/04/2014 6.94 7.07 6.88 7 18,582
03/03/2014 6.771 6.97 6.771 6.97 19,570
02/28/2014 6.88 6.98 6.77 6.95 19,803
02/27/2014 6.89 7 6.873 6.95 16,628
02/26/2014 6.97 7.025 6.86 7 30,352
02/25/2014 7.04 7.04 6.01 6.97 141,381
02/24/2014 7 7.15 7 7.07 30,566
02/21/2014 7.06 7.1182 6.9 7.02 15,016
02/20/2014 6.96 7.05 6.87 6.92 61,256
02/19/2014 6.82 6.88 6.715 6.83 3,269
02/18/2014 6.98 6.98 6.92 6.96 1,698
02/14/2014 6.8 7.01 6.799 6.95 19,980
02/13/2014 6.64 6.77 6.6396 6.75 119,681
02/12/2014 6.5 6.67 6.5 6.64 3,605
02/11/2014 6.4 6.5 6.35 6.43 4,742
02/10/2014 6.47 6.6557 6.4299 6.46 6,348
02/07/2014 6.51 6.62 6.33 6.38 16,355
02/06/2014 6.73 6.74 6.54 6.54 10,962
02/05/2014 6.64 6.65 6.5 6.51 5,697
02/04/2014 6.42 6.64 6.15 6.34 15,085
02/03/2014 6.42 6.44 6.25 6.35 9,892
01/31/2014 6.25 6.4392 6.2 6.37 6,063
01/30/2014 6.5 6.59 6.31 6.4 4,414
01/29/2014 6.67 6.71 6.31 6.4 11,250
01/28/2014 6.4801 6.78 6.4801 6.65 4,167
01/27/2014 6.41 6.51 6.0401 6.42 22,946
01/24/2014 6.57 6.57 6.42 6.43 27,752
01/23/2014 6.77 6.77 6.54 6.73 2,163
01/22/2014 6.7 6.73 6.57 6.63 5,001
01/21/2014 6.77 6.79 6.68 6.68 2,892
01/17/2014 6.77 6.83 6.75 6.75 6,539
01/16/2014 6.78 6.78 6.68 6.68 4,829
01/15/2014 6.68 6.86 6.68 6.68 14,334
01/14/2014 6.71 6.71 6.5 6.66 8,353
01/13/2014 6.67 6.71 6.501 6.68 52,519
01/10/2014 6.9 6.9 6.55 6.71 27,096
01/09/2014 6.76 6.92 6.68 6.68 24,649
01/08/2014 6.68 6.71 6.67 6.71 13,560
01/07/2014 6.65 6.8 6.6 6.65 76,298
01/06/2014 6.61 6.75 6.5501 6.6 25,989
01/03/2014 6.46 6.69 6.4 6.62 19,640
01/02/2014 6.45 6.49 6.43 6.49 4,611
12/31/2013 6.5 6.5 6.45 6.49 46,376
12/30/2013 6.49 6.5 6.4899 6.5 11,218
12/27/2013 6.5 6.5 6.45 6.5 9,455
12/26/2013 6.5 6.5 6.45 6.5 5,206
12/24/2013 6.49 6.5 6.45 6.5 1,750
12/23/2013 6.36 6.5 6.36 6.5 45,064
12/20/2013 6.26 6.49 6.25 6.49 15,605
12/19/2013 6.24 6.34 6.24 6.26 6,394
12/18/2013 6.29 6.35 6.23 6.25 2,444
12/17/2013 6.23 6.28 6.22 6.22 7,245
12/16/2013 6.31 6.39 6.2 6.23 15,739
12/13/2013 6.3 6.43 6.2939 6.3 3,115
12/12/2013 6.32 6.48 6.29 6.33 29,512
12/11/2013 6.36 6.48 6.3 6.31 32,874
12/10/2013 6.36 6.49 6.318 6.37 2,247
12/09/2013 6.49 6.51 6.3657 6.4 3,941
12/06/2013 6.31 6.51 6.1298 6.45 25,026
12/05/2013 6.38 6.46 6.3 6.31 8,866
12/04/2013 6.28 6.48 6.28 6.35 3,445
12/03/2013 6.5 6.5 6.36 6.46 11,845
12/02/2013 6.43 6.5 6.29 6.5 69,056
11/29/2013 6.3 6.4 6.2 6.4 8,867
11/27/2013 6.319 6.37 6.24 6.37 15,568
11/26/2013 6.34 6.4 6.3 6.4 12,531
11/25/2013 6.5 6.5 6.2204 6.34 38,935
11/22/2013 6.32 6.45 6.06 6.45 19,910
11/21/2013 6.15 6.32 6.15 6.32 63,886
11/20/2013 6.39 6.39 6.0994 6.2 37,721
11/19/2013 6.21 6.39 6.21 6.39 19,233
11/18/2013 6.309 6.34 6.2 6.26 12,192
11/15/2013 6.4 6.4 6.3 6.36 51,530
11/14/2013 6.42 6.43 6.3299 6.43 22,825
11/13/2013 6.24 6.48 6.24 6.37 11,098
11/12/2013 6.4 6.4 6.2 6.27 47,916
11/11/2013 6.5 6.5101 6.41 6.46 181,109
11/08/2013 6.6 6.6 6.13 6.46 63,047
11/07/2013 6.25 6.29 6.05 6.09 6,424
11/06/2013 6.4 6.4 6.28 6.28 2,634
11/05/2013 6.29 6.4 6.23 6.34 25,769
11/04/2013 6.35 6.35 6.32 6.32 3,266
11/01/2013 6.3 6.4 6.25 6.31 3,148
10/31/2013 6.32 6.33 6.26 6.26 6,384
10/30/2013 6.38 6.4015 6.31 6.31 4,986
10/29/2013 6.38 6.5 6.33 6.42 6,763
10/28/2013 6.49 6.49 6.34 6.34 4,852
10/25/2013 6.42 6.49 6.42 6.46 14,574
10/24/2013 6.371 6.5 6.371 6.4 14,596
10/23/2013 6.34 6.35 6.31 6.33 3,290
10/22/2013 6.31 6.4 6.2687 6.37 5,544
10/21/2013 6.195 6.3 6.191 6.3 17,815
10/18/2013 6.21 6.3 6.1827 6.27 3,255
10/17/2013 6.2591 6.28 6.1899 6.27 4,614
10/16/2013 6.16 6.26 6.15 6.26 8,825
10/15/2013 6.17 6.17 6.14 6.17 4,130
10/14/2013 6.17 6.18 6.1 6.17 5,783
10/11/2013 6.18 6.239 6.11 6.11 4,708
10/10/2013 6.12 6.3 6.12 6.16 2,465
10/09/2013 6.04 6.28 5.84 6.15 39,071
10/08/2013 6.12 6.12 6.05 6.05 6,818
10/07/2013 6.05 6.16 6.05 6.12 4,385
10/04/2013 6.16 6.1999 6.1 6.14 5,100
10/03/2013 6.21 6.32 6.21 6.29 1,123
10/02/2013 6.2 6.39 6.15 6.39 4,497
10/01/2013 6.48 6.5 6.38 6.41 5,583
09/30/2013 6.38 6.45 6.32 6.44 4,084
09/27/2013 6.24 6.4 6.2162 6.37 17,022
09/26/2013 6.32 6.32 6.15 6.29 47,635
09/25/2013 6.29 6.36 6.24 6.36 11,737
09/24/2013 6.26 6.38 6.2 6.32 9,625
09/23/2013 6.418 6.418 6.25 6.3 5,705
09/20/2013 6.39 6.51 6.32 6.4 18,301
09/19/2013 6.17 6.5 6.17 6.45 17,320
09/18/2013 6.18 6.25 6.17 6.25 9,657
09/17/2013 6.14 6.23 6.1 6.21 8,997
09/16/2013 6.21 6.23 6.16 6.23 18,044
09/13/2013 6.082 6.25 6.06 6.21 7,092
09/12/2013 6.14 6.24 6.05 6.05 3,341
09/11/2013 6.19 6.2 6.05 6.15 8,414
09/10/2013 6.2 6.235 6.15 6.23 5,374
09/09/2013 6.23 6.23 6.1648 6.23 10,035
09/06/2013 6.17 6.23 6.16 6.23 46,373
09/05/2013 6.22 6.22 6.145 6.21 63,849
09/04/2013 6.2 6.22 6.07 6.2 10,791
09/03/2013 6.2 6.22 6.15 6.2 59,001
08/30/2013 6.13 6.22 6.13 6.21 69,415
08/29/2013 6.16 6.23 6.15 6.21 3,740
08/28/2013 6.21 6.25 6.15 6.16 10,938
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?