StarTek, Inc. Historical Stock Prices

SRT 
$7
*  
0.18
 negative 
2.64%
Get SRT Alerts
*Delayed - data as of Apr. 21, 2014 11:05 ET 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:05 N/A  7  6.82  7 21,388
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
08/27/2013 6.2 6.25 6.15 6.2 29,087
08/26/2013 6.15 6.19 6.08 6.17 8,046
08/23/2013 6.08 6.19 6.04 6.11 5,866
08/22/2013 6.24 6.3 6 6.01 27,107
08/21/2013 6.12 6.25 6.12 6.13 16,214
08/20/2013 6 6.15 6 6.08 23,877
08/19/2013 5.857 6.1 5.857 6.07 11,248
08/16/2013 5.94 5.94 5.77 5.84 15,345
08/15/2013 5.98 6.13 5.95 6 39,000
08/14/2013 5.852 6.23 5.85 6.16 46,648
08/13/2013 5.51 5.95 5.51 5.87 28,961
08/12/2013 5.48 5.54 5.37 5.49 14,746
08/09/2013 5.4 5.5 5.37 5.48 10,179
08/08/2013 5.4 5.45 5.385 5.41 13,108
08/07/2013 5.27 5.46 5.27 5.41 52,391
08/06/2013 5.4 5.44 5.35 5.4 9,529
08/05/2013 5.37 5.5 5.29 5.42 24,312
08/02/2013 5.54 5.57 5.3901 5.47 3,773
08/01/2013 5.48 5.63 5.46 5.57 9,663
07/31/2013 5.37 5.41 5.33 5.33 1,723
07/30/2013 5.25 5.33 5.2 5.33 25,183
07/29/2013 5.18 5.23 5.15 5.2 11,953
07/26/2013 5.2 5.28 5.15 5.23 8,409
07/25/2013 5.1 5.25 5.07 5.19 17,053
07/24/2013 5.17 5.22 5.07 5.1 12,908
07/23/2013 5.11 5.18 5.07 5.12 13,500
07/22/2013 5.12 5.15 5.06 5.14 55,708
07/19/2013 5.02 5.14 5.02 5.11 7,014
07/18/2013 5.139 5.14 5.03 5.12 28,810
07/17/2013 5.09 5.11 5.05 5.1 32,329
07/16/2013 4.98 5.14 4.98 5.13 9,502
07/15/2013 5.02 5.1 4.97 5.09 10,284
07/12/2013 4.86 5.06 4.86 5.06 10,540
07/11/2013 4.873 4.98 4.83 4.98 9,519
07/10/2013 4.89 4.92 4.84 4.92 7,196
07/09/2013 4.8 4.94 4.76 4.94 16,668
07/08/2013 4.75 4.83 4.75 4.83 18,845
07/05/2013 4.66 4.83 4.66 4.78 9,590
07/03/2013 4.611 4.73 4.58 4.72 19,715
07/02/2013 4.71 4.7366 4.6 4.63 22,631
07/01/2013 4.68 4.71 4.6 4.68 28,130
06/28/2013 4.64 4.75 4.6 4.73 16,867
06/27/2013 4.78 4.79 4.71 4.71 11,100
06/26/2013 4.7 4.79 4.7 4.75 13,142
06/25/2013 4.72 4.84 4.69 4.69 16,559
06/24/2013 4.79 4.79 4.63 4.69 15,330
06/21/2013 4.67 4.8 4.63 4.8 19,877
06/20/2013 4.65 4.7 4.63 4.63 22,604
06/19/2013 4.7 4.76 4.7 4.72 9,923
06/18/2013 4.65 4.76 4.65 4.75 32,654
06/17/2013 4.65 4.725 4.63 4.72 26,787
06/14/2013 4.73 4.73 4.65 4.69 21,967
06/13/2013 4.7 4.79 4.7 4.75 9,316
06/12/2013 4.73 4.81 4.67 4.7 37,726
06/11/2013 4.7 4.8 4.62 4.78 14,466
06/10/2013 4.72 4.75 4.7 4.73 28,829
06/07/2013 4.82 4.82 4.72 4.73 40,310
06/06/2013 4.78 4.82 4.73 4.82 28,289
06/05/2013 4.83 4.83 4.73 4.78 38,149
06/04/2013 4.83 4.95 4.75 4.8 11,251
06/03/2013 4.84 4.93 4.75 4.83 54,724
05/31/2013 4.76 4.892 4.76 4.82 25,044
05/30/2013 4.87 4.87 4.78 4.78 137,027
05/29/2013 4.98 5.0466 4.85 4.86 59,657
05/28/2013 4.71 5.1 4.71 4.98 154,075
05/24/2013 4.65 4.77 4.65 4.69 27,193
05/23/2013 4.614 4.71 4.55 4.66 46,111
05/22/2013 4.55 4.7 4.55 4.66 61,754
05/21/2013 4.53 4.64 4.45 4.61 81,879
05/20/2013 4.52 4.71 4.45 4.64 202,358
05/17/2013 4.63 4.78 4.53 4.68 70,244
05/16/2013 4.65 4.7 4.51 4.55 36,231
05/15/2013 4.64 4.75 4.5 4.72 132,042
05/14/2013 4.96 4.96 4.54 4.59 400,157
05/13/2013 4.5 4.99 4.442 4.9 251,188
05/10/2013 4.85 4.86 4.14 4.66 594,996
05/09/2013 6.16 6.23 5.9 5.92 49,488
05/08/2013 6.36 6.46 5.753 6.16 172,840
05/07/2013 6.74 6.77 6.3 6.51 105,299
05/06/2013 6.85 6.88 6.63 6.66 103,081
05/03/2013 6.95 6.98 6.87 6.93 53,681
05/02/2013 6.98 7.01 6.9 6.98 43,567
05/01/2013 6.99 7.02 6.85 6.97 25,524
04/30/2013 7.09 7.14 6.91 6.93 61,273
04/29/2013 7.05 7.13 6.99 7.05 72,215
04/26/2013 7.24 7.24 6.87 7 62,973
04/25/2013 6.91 7.15 6.82 7.12 95,158
04/24/2013 6.96 7.01 6.8 6.87 61,993
04/23/2013 7.1 7.1 6.81 6.93 83,867
04/22/2013 6.95 7.1 6.731 6.95 116,714
04/19/2013 6.4 6.81 6.3999 6.78 74,690
04/18/2013 6.53 6.71 6.3 6.34 52,679
04/17/2013 6.75 6.75 6.51 6.59 30,608
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 your brokers before you trade


Want to trade FX?