Startek, Inc. - SRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 05, 2024	4.42	4.42	4.42	4.42	4.42	0
January 04, 2024	4.37	4.42	4.42	4.44	4.36	169,277
January 03, 2024	4.38	4.37	4.37	4.38	4.36	51,519
January 02, 2024	4.41	4.36	4.36	4.42	4.36	102,503
December 29, 2023	4.36	4.41	4.41	4.44	4.35	1.3M
December 28, 2023	4.37	4.36	4.36	4.37	4.34	237,312
December 27, 2023	4.36	4.37	4.37	4.37	4.35	388,921
December 26, 2023	4.37	4.36	4.36	4.37	4.35	565,640
December 22, 2023	4.36	4.38	4.38	4.38	4.34	554,706
December 21, 2023	4.36	4.36	4.36	4.36	4.35	145,070
December 20, 2023	4.36	4.35	4.35	4.36	4.33	547,707
December 19, 2023	4.37	4.36	4.36	4.37	4.35	231,109
December 18, 2023	4.32	4.37	4.37	4.37	4.32	146,870
December 15, 2023	4.36	4.38	4.38	4.38	4.36	169,525
December 14, 2023	4.35	4.38	4.38	4.38	4.35	199,354
December 13, 2023	4.35	4.36	4.36	4.37	4.33	421,799
December 12, 2023	4.35	4.34	4.34	4.35	4.34	112,825
December 11, 2023	4.34	4.36	4.36	4.36	4.33	159,055
December 08, 2023	4.33	4.34	4.34	4.35	4.32	390,187
December 07, 2023	4.34	4.32	4.32	4.34	4.32	86,470
December 06, 2023	4.33	4.32	4.32	4.33	4.32	169,631
December 05, 2023	4.34	4.33	4.33	4.34	4.32	178,038
December 04, 2023	4.34	4.33	4.33	4.34	4.33	182,210
December 01, 2023	4.32	4.34	4.34	4.34	4.28	155,000
November 30, 2023	4.33	4.33	4.33	4.34	4.33	197,990
November 29, 2023	4.35	4.33	4.33	4.35	4.33	180,339
November 28, 2023	4.34	4.35	4.35	4.36	4.34	173,281
November 27, 2023	4.35	4.35	4.35	4.36	4.35	174,323
November 24, 2023	4.35	4.34	4.34	4.35	4.34	47,038
November 22, 2023	4.35	4.35	4.35	4.36	4.32	238,738
November 21, 2023	4.32	4.34	4.34	4.35	4.3	338,816
November 20, 2023	4.36	4.33	4.33	4.36	4.32	200,209
November 17, 2023	4.36	4.35	4.35	4.37	4.35	80,188
November 16, 2023	4.38	4.36	4.36	4.38	4.36	100,257
November 15, 2023	4.36	4.38	4.38	4.39	4.36	1.08M
November 14, 2023	4.35	4.38	4.38	4.38	4.34	404,671
November 13, 2023	4.34	4.34	4.34	4.36	4.34	219,726
November 10, 2023	4.33	4.36	4.36	4.37	4.33	459,556
November 09, 2023	4.33	4.33	4.33	4.35	4.33	299,872
November 08, 2023	4.32	4.36	4.36	4.36	4.32	602,526
November 07, 2023	4.31	4.34	4.34	4.35	4.31	432,315
November 06, 2023	4.3	4.33	4.33	4.33	4.29	331,008
November 03, 2023	4.29	4.3	4.3	4.32	4.28	477,633
November 02, 2023	4.28	4.28	4.28	4.29	4.27	203,790
November 01, 2023	4.26	4.29	4.29	4.29	4.26	416,352
October 31, 2023	4.27	4.28	4.28	4.28	4.26	192,341
October 30, 2023	4.28	4.27	4.27	4.3	4.26	259,137
October 27, 2023	4.27	4.34	4.34	4.34	4.26	214,372
October 26, 2023	4.27	4.27	4.27	4.28	4.26	242,113
October 25, 2023	4.26	4.27	4.27	4.28	4.26	301,374
October 24, 2023	4.26	4.27	4.27	4.28	4.26	399,400
October 23, 2023	4.27	4.26	4.26	4.29	4.26	199,282
October 20, 2023	4.28	4.28	4.28	4.3	4.28	452,289
October 19, 2023	4.26	4.29	4.29	4.29	4.26	484,319
October 18, 2023	4.26	4.27	4.27	4.28	4.26	290,145
October 17, 2023	4.26	4.28	4.28	4.29	4.26	331,179
October 16, 2023	4.26	4.28	4.28	4.3	4.25	408,843
October 13, 2023	4.25	4.32	4.32	4.32	4.25	1M
October 12, 2023	4.21	4.22	4.22	4.23	4.21	509,991
October 11, 2023	4.21	4.22	4.22	4.23	4.2	711,517

Startek, Inc. (SRT) NYSE