Quantcast

StarTek, Inc. Common Stock Historical Stock Prices

SRT 
$7.06
*  
0.05
0.7%
Get SRT Alerts
*Delayed - data as of Jul. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 16-JUL-2018 TO 16-JUL-2019

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.
16:00 7.12 7.19 7.05 7.06 54,732
07/16/2019 7.08 7.19 7.05 7.06 55,948
07/15/2019 7.1 7.13 6.995 7.11 54,803
07/12/2019 7.15 7.23 7.03 7.03 75,305
07/11/2019 7.25 7.325 7.12 7.14 114,657
07/10/2019 7.4 7.4 7.1314 7.25 110,738
07/09/2019 7.78 7.8 7.24 7.34 191,581
07/08/2019 7.86 7.97 7.76 7.78 154,980
07/05/2019 8.12 8.12 7.79 7.86 39,343
07/03/2019 8.25 8.25 7.97 8.14 50,498
07/02/2019 8.36 8.39 8.135 8.24 99,801
07/01/2019 8.3 8.46 8.18 8.39 244,362
06/28/2019 7.81 8.39 7.81 8.17 1,824,864
06/27/2019 7.6 7.91 7.6 7.73 63,356
06/26/2019 7.5 7.625 7.43 7.6 48,057
06/25/2019 7.58 7.62 7.48 7.5 56,561
06/24/2019 7.768 7.77 7.53 7.57 58,268
06/21/2019 7.87 7.95 7.76 7.77 39,055
06/20/2019 8.09 8.13 7.87 7.9 42,616
06/19/2019 8.02 8.14 7.99 8.05 39,417
06/18/2019 8.0802 8.0802 7.94 7.97 37,307
06/17/2019 8.17 8.25 8 8.03 67,343
06/14/2019 7.94 8.23 7.92 8.16 156,054
06/13/2019 7.87 8.17 7.87 8.02 157,614
06/12/2019 7.85 7.91 7.83 7.89 92,536
06/11/2019 7.9 7.98 7.835 7.88 95,698
06/10/2019 7.865 7.96 7.84 7.86 121,027
06/07/2019 7.9 8.1 7.89 7.91 78,071
06/06/2019 7.75 7.96 7.705 7.91 68,043
06/05/2019 7.72 7.87 7.7 7.77 51,064
06/04/2019 7.8 7.8 7.63 7.64 73,836
06/03/2019 8.05 8.0514 7.77 7.8 66,815
05/31/2019 8.25 8.275 8.01 8.12 87,545
05/30/2019 8.45 8.5 8.3 8.35 83,406
05/29/2019 8.72 8.75 8.395 8.47 152,238
05/28/2019 8.78 8.925 8.65 8.78 92,301
05/24/2019 8.48 8.8 8.41 8.73 120,317
05/23/2019 8.45 8.56 8.39 8.47 64,061
05/22/2019 8.43 8.58 8.43 8.48 110,352
05/21/2019 8.33 8.5054 8.23 8.43 101,876
05/20/2019 8.16 8.5 8.025 8.35 67,642
05/17/2019 7.91 8.25 7.895 8.18 81,558
05/16/2019 7.68 8 7.68 7.8 39,116
05/15/2019 7.6 7.69 7.53 7.66 65,254
05/14/2019 7.4 7.72 7.39 7.68 27,836
05/13/2019 7.14 7.37 7.0801 7.35 69,142
05/10/2019 7.73 7.81 7.12 7.19 110,016
05/09/2019 6.9 7.815 6.88 7.25 264,986
05/08/2019 6.41 6.54 6.41 6.43 68,005
05/07/2019 6.5 6.62 6.39 6.41 52,868
05/06/2019 6.63 6.7 6.5475 6.6 83,972
05/03/2019 6.85 6.85 6.74 6.76 25,083
05/02/2019 6.81 6.88 6.71 6.81 39,133
05/01/2019 6.88 6.93 6.83 6.85 36,972
04/30/2019 6.9 7.02 6.86 6.9 36,803
04/29/2019 6.46 7.04 6.46 6.97 34,753
04/26/2019 6.85 6.99 6.71 6.9 45,917
04/25/2019 7.17 7.17 6.83 6.84 50,722
04/24/2019 7.16 7.25 7.12 7.19 58,356
04/23/2019 7.2 7.27 7.2 7.2 44,591
04/22/2019 7.28 7.32 7.1 7.16 71,753
04/18/2019 7.3 7.37 7.28 7.3 61,262
04/17/2019 7.3 7.375 7.17 7.29 84,234
04/16/2019 7.3 7.34 7.26 7.27 44,358
04/15/2019 7.41 7.41 7.2 7.27 27,275
04/12/2019 7.4 7.47 7.35 7.37 58,604
04/11/2019 7.43 7.5 7.155 7.39 131,182
04/10/2019 7.44 7.4976 7.32 7.38 103,397
04/09/2019 7.63 7.65 7.4 7.44 166,502
04/08/2019 7.99 7.99 7.52 7.57 205,826
04/05/2019 8.04 8.1 7.95 7.98 35,683
04/04/2019 8 8.075 7.9 8.05 75,472
04/03/2019 8.02 8.03 7.94 7.99 95,146
04/02/2019 8 8.05 7.9375 8.02 62,290
04/01/2019 7.8 8.03 7.8 8.02 204,335
03/29/2019 8 8 7.85 7.88 22,220
03/28/2019 7.96 7.99 7.86 7.99 17,365
03/27/2019 7.95 7.95 7.76 7.9 25,239
03/26/2019 8 8.07 7.88 7.98 53,007
03/25/2019 7.76 7.9341 7.74 7.87 43,797
03/22/2019 7.78 7.7899 7.65 7.71 39,989
03/21/2019 7.64 7.79 7.64 7.76 33,873
03/20/2019 7.34 7.7076 7.3 7.62 61,137
03/19/2019 7.45 7.49 7.2 7.31 84,879
03/18/2019 7.31 7.46 7.3 7.43 38,007
03/15/2019 7.33 7.49 7.16 7.38 158,690
03/14/2019 7.67 7.83 7.2699 7.35 145,641
03/13/2019 7.75 7.8499 7.65 7.75 132,798
03/12/2019 7.88 7.96 7.74 7.76 27,576
03/11/2019 7.65 7.93 7.65 7.89 24,828
03/08/2019 7.7 7.77 7.68 7.7 20,979
03/07/2019 7.7 7.94 7.7 7.85 15,304
03/06/2019 7.94 7.94 7.65 7.68 71,814
03/05/2019 8.03 8.1 7.885 7.91 31,703
03/04/2019 8 8.11 7.9 8.08 40,783
03/01/2019 7.895 8 7.71 7.98 48,564
02/28/2019 7.79 8.04 7.69 7.71 58,705
02/27/2019 7.73 7.93 7.67 7.81 17,564
02/26/2019 7.55 7.72 7.49 7.69 80,574
02/25/2019 7.8 8.02 7.56 7.59 59,335
02/22/2019 7.715 7.82 7.68 7.79 57,337
02/21/2019 7.8 7.8675 7.62 7.63 47,941
02/20/2019 7.843 8.02 7.8 7.8 45,318
02/19/2019 7.56 8.07 7.56 7.78 59,054
02/15/2019 7.44 7.79 7.42 7.71 65,974
02/14/2019 7.41 7.59 7.3801 7.44 53,446
02/13/2019 7.59 7.59 7.29 7.35 124,629
02/12/2019 7.6 7.6 7.48 7.49 29,285
02/11/2019 7.41 7.65 7.41 7.57 52,643
02/08/2019 7.21 7.45 7.21 7.41 33,369
02/07/2019 7.61 7.61 7.24 7.28 28,897
02/06/2019 7.66 7.67 7.52 7.57 22,073
02/05/2019 7.63 7.84 7.58 7.75 48,221
02/04/2019 7.02 7.56 7.02 7.52 69,943
02/01/2019 6.98 7.13 6.91 7.04 39,872
01/31/2019 6.88 7 6.73 6.99 89,815
01/30/2019 6.85 6.93 6.75 6.87 85,970
01/29/2019 6.99 6.99 6.81 6.82 38,888
01/28/2019 7.16 7.16 6.96 7.01 40,054
01/25/2019 7.09 7.28 7.02 7.14 73,051
01/24/2019 6.99 7.07 6.82 7.02 55,864
01/23/2019 6.97 7.14 6.885 6.96 35,653
01/22/2019 7.09 7.15 6.96 6.97 75,438
01/18/2019 7.1 7.2699 7.06 7.1 50,955
01/17/2019 7.11 7.24 7.01 7.1 128,907
01/16/2019 7.14 7.26 7 7.13 33,880
01/15/2019 7.32 7.32 7.05 7.12 74,958
01/14/2019 7.6 7.6 7.22 7.26 81,111
01/11/2019 7.57 7.7113 7.45 7.59 76,143
01/10/2019 7.31 7.63 7.31 7.57 80,308
01/09/2019 7.05 7.44 6.92 7.38 58,782
01/08/2019 7.05 7.19 6.9225 7 90,253
01/07/2019 7.05 7.22 7 7.05 230,376
01/04/2019 6.8 7.12 6.74 7.06 164,431
01/03/2019 6.54 6.7 6.4 6.66 25,410
01/02/2019 6.5 6.55 6.17 6.54 60,325
12/31/2018 6.83 6.83 6.57 6.65 56,311
12/28/2018 6.6 6.95 6.6 6.81 118,306
12/27/2018 6.61 6.7 6.43 6.67 76,549
12/26/2018 6.51 6.74 6.4331 6.61 73,464
12/24/2018 6.42 6.58 6.37 6.57 7,700
12/21/2018 6.3636 6.65 6.3633 6.5 58,735
12/20/2018 6.37 6.45 6.17 6.38 43,021
12/19/2018 6.24 6.52 6.2 6.37 76,615
12/18/2018 6.09 6.29 5.835 6.22 105,423
12/17/2018 6.19 6.38 6.06 6.12 121,074
12/14/2018 6.37 6.4899 6.22 6.22 86,423
12/13/2018 6.54 6.58 6.37 6.47 50,784
12/12/2018 6.38 6.605 6.36 6.52 44,135
12/11/2018 6.35 6.39 6.2 6.37 68,239
12/10/2018 6.4 6.449 6.19 6.29 78,809
12/07/2018 6.47 6.52 6.4 6.41 103,580
12/06/2018 6.57 6.57 6.4 6.47 52,557
12/04/2018 6.51 6.77 6.51 6.58 74,570
12/03/2018 6.8 6.95 6.51 6.6 251,631
11/30/2018 6.48 6.79 6.47 6.76 92,217
11/29/2018 6.5 6.5 6.4 6.48 165,529
11/28/2018 6.261 6.58 6.25 6.51 110,967
11/27/2018 6.33 6.4 6.16 6.23 121,794
11/26/2018 6.42 6.6 6.26 6.33 175,583
11/23/2018 6.11 6.36 6.11 6.35 65,789
11/21/2018 6.06 6.4 6.06 6.22 133,022
11/20/2018 6.25 6.25 6.02 6.08 78,124
11/19/2018 6.3 6.47 6.22 6.3 45,248
11/16/2018 6.38 6.7 6.33 6.47 77,017
11/15/2018 6.22 6.489 6.07 6.35 78,256
11/14/2018 6.17 6.44 6.16 6.21 53,756
11/13/2018 5.9 6.36 5.67 6.17 105,017
11/12/2018 5.65 6.205 5.54 6.07 79,260
11/09/2018 6.02 6.02 5.42 5.67 149,409
11/08/2018 6.17 6.17 5.93 6.03 48,470
11/07/2018 6.06 6.13 5.97 6 61,380
11/06/2018 6.12 6.2 6.08 6.12 74,816
11/05/2018 6.08 6.18 6.01 6.12 38,628
11/02/2018 6 6.07 5.91 6.04 150,384
11/01/2018 5.75 6.02 5.72 5.98 101,175
10/31/2018 5.35 5.71 5.35 5.71 40,402
10/30/2018 5.5 5.5 5.261 5.29 103,454
10/29/2018 5.65 5.65 5.335 5.39 67,626
10/26/2018 5.55 5.67 5.511 5.58 119,104
10/25/2018 5.67 5.7 5.53 5.65 71,705
10/24/2018 5.77 5.82 5.62 5.62 74,521
10/23/2018 5.65 5.78 5.5 5.75 96,180
10/22/2018 5.85 5.88 5.725 5.75 66,954
10/19/2018 6.01 6.07 5.81 5.83 89,552
10/18/2018 6.19 6.3 5.94 6.06 96,308
10/17/2018 6.28 6.39 6.1 6.29 60,068
10/16/2018 6.15 6.3 6.07 6.28 68,433
10/15/2018 5.93 6.26 5.69 6.16 109,942
10/12/2018 6.03 6.16 5.87 5.93 66,947
10/11/2018 6.08 6.28 5.91 5.94 43,209
10/10/2018 6.17 6.26 6.05 6.13 54,627
10/09/2018 6 6.23 5.96 6.05 59,066
10/08/2018 6.48 6.675 6.02 6.04 45,668
10/05/2018 6.65 6.75 6.42 6.44 98,419
10/04/2018 6.72 6.915 6.62 6.67 36,235
10/03/2018 6.53 6.788 6.42 6.71 40,970
10/02/2018 6.41 6.53 6.23 6.5 60,135
10/01/2018 6.64 6.66 6.32 6.44 54,535
09/28/2018 6.47 6.7 6.47 6.62 41,750
09/27/2018 6.48 6.63 6.34 6.52 59,064
09/26/2018 6.62 6.69 6.4 6.5 69,391
09/25/2018 6.48 6.74 6.41 6.59 99,536
09/24/2018 6.34 6.51 6.33 6.46 92,000
09/21/2018 6.57 6.57 6.3 6.38 122,214
09/20/2018 6.37 6.56 6.14 6.51 133,624
09/19/2018 6.48 7 6.35 6.4 411,792
09/18/2018 5.749 6.25 5.61 6.22 105,823
09/17/2018 5.75 5.88 5.6 5.63 103,419
09/14/2018 5.46 5.73 5.4 5.72 124,156
09/13/2018 5.44 5.58 5.35 5.46 156,429
09/12/2018 5.93 5.93 5.41 5.46 68,064
09/11/2018 5.94 5.94 5.74 5.8 183,169
09/10/2018 5.94 6.13 5.87 5.98 53,038
09/07/2018 6.32 6.32 5.96 6.02 95,694
09/06/2018 5.93 6.21 5.86 6.1 108,012
09/05/2018 5.84 5.99 5.81 5.89 38,342
09/04/2018 6.03 6.03 5.7 5.86 81,514
08/31/2018 6.22 6.33 6.02 6.06 44,299
08/30/2018 6.17 6.27 5.96 6.23 118,315
08/29/2018 6.32 6.4455 6.05 6.16 75,804
08/28/2018 6.23 6.37 6.06 6.28 68,752
08/27/2018 6.3 6.335 6.1 6.2 111,505
08/24/2018 6.25 6.33 6.21 6.3 111,293
08/23/2018 6.3 6.35 6.18 6.21 88,660
08/22/2018 6.421 6.52 6.33 6.34 100,507
08/21/2018 6.55 6.63 6.45 6.45 72,597
08/20/2018 6.52 6.66 6.36 6.61 80,169
08/17/2018 6.69 6.7 6.51 6.51 52,491
08/16/2018 6.74 6.78 6.66 6.66 57,186
08/15/2018 6.85 6.85 6.62 6.72 33,309
08/14/2018 6.86 7 6.79 6.84 24,998
08/13/2018 7.03 7.03 6.6854 6.85 71,110
08/10/2018 6.96 7.0965 6.84 7.01 71,259
08/09/2018 7.11 7.2 6.91 6.95 95,138
08/08/2018 6.95 7.63 6.8638 7.12 158,989
08/07/2018 7.96 8.02 7.75 7.83 38,020
08/06/2018 8.02 8.06 7.89 7.94 32,606
08/03/2018 7.8 8.22 7.79 8.05 72,724
08/02/2018 7.61 7.85 7.55 7.82 69,153
08/01/2018 7.69 7.69 7.529 7.62 38,909
07/31/2018 7.56 7.7 7.53 7.68 49,224
07/30/2018 7.67 7.67 7.5 7.55 44,209
07/27/2018 7.64 7.76 7.55 7.69 69,280
07/26/2018 7.53 7.64 7.52 7.61 62,228
07/25/2018 7.39 7.88 7.39 7.57 131,676
07/24/2018 6.82 7.36 6.8 7.35 75,628
07/23/2018 6.8 6.88 6.67 6.79 112,470
07/20/2018 6.86 7 6.73 6.81 25,499
07/19/2018 6.65 6.92 6.65 6.87 53,525
07/18/2018 6.6 6.68 6.53 6.64 56,063
07/17/2018 6.65 6.66 6.56 6.6 30,691
07/16/2018 6.9 6.9 6.61 6.63 66,743
*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?



Smart Portfolio