StarTek Inc. Common Stockのデータ

StarTek Inc. Common Stockの基本情報

名前 StarTek Inc. Common Stock
ティッカー SRT
United States
上場年 1997.0
セクター Technology

StarTek Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.95 8.35 8.58 8.82 40600.0 8.82
2021-02-12 8.68 8.4 8.4 8.44 26500.0 8.44
2021-02-11 8.79 8.36 8.5 8.42 34700.0 8.42
2021-02-10 8.81 8.46 8.81 8.47 35000.0 8.47
2021-02-09 8.98 8.72 8.95 8.78 31000.0 8.78
2021-02-08 9.04 8.9 9.0 9.0 100800.0 9.0
2021-02-05 9.05 8.77 8.78 8.96 93900.0 8.96
2021-02-04 8.88 8.43 8.44 8.75 60400.0 8.75
2021-02-03 8.8 8.4 8.69 8.42 39600.0 8.42
2021-02-02 8.86 8.17 8.2 8.68 66300.0 8.68
2021-02-01 8.74 8.09 8.73 8.24 93500.0 8.24
2021-01-29 8.92 8.51 8.55 8.74 99200.0 8.74
2021-01-28 8.7 8.15 8.2 8.54 76600.0 8.54
2021-01-27 8.27 7.73 7.89 8.16 118400.0 8.16
2021-01-26 8.22 7.85 7.9 8.02 93200.0 8.02
2021-01-25 7.97 7.65 7.97 7.81 54600.0 7.81
2021-01-22 8.04 7.7 7.83 8.0 70200.0 8.0
2021-01-21 8.04 7.68 8.01 7.92 47200.0 7.92
2021-01-20 8.05 7.84 8.01 7.99 41400.0 7.99
2021-01-19 8.07 7.9 8.01 8.03 115900.0 8.03
2021-01-15 8.14 7.57 8.14 7.97 85900.0 7.97
2021-01-14 8.36 8.13 8.14 8.29 60600.0 8.29
2021-01-13 8.33 7.84 7.93 8.07 135500.0 8.07
2021-01-12 7.96 7.82 7.91 7.92 111800.0 7.92
2021-01-11 7.92 7.77 7.82 7.89 33800.0 7.89
2021-01-08 8.0 7.7 7.89 7.88 130600.0 7.88
2021-01-07 8.0 7.57 7.75 7.91 241600.0 7.91
2021-01-06 7.95 7.68 7.85 7.75 122100.0 7.75
2021-01-05 7.95 7.67 7.81 7.74 52700.0 7.74
2021-01-04 7.84 7.44 7.58 7.83 65500.0 7.83
2020-12-31 7.72 7.49 7.54 7.52 21500.0 7.52
2020-12-30 7.63 7.48 7.53 7.54 25400.0 7.54
2020-12-29 7.65 7.4 7.46 7.54 47400.0 7.54
2020-12-28 7.73 7.45 7.58 7.48 42200.0 7.48
2020-12-24 7.98 7.58 7.98 7.59 49400.0 7.59
2020-12-23 7.98 7.81 7.9 7.93 59100.0 7.93
2020-12-22 7.94 7.7 7.81 7.94 53000.0 7.94
2020-12-21 7.96 7.63 7.76 7.78 52200.0 7.78
2020-12-18 7.98 7.85 7.94 7.88 109100.0 7.88
2020-12-17 7.95 7.83 7.86 7.95 26900.0 7.95
2020-12-16 7.99 7.83 7.94 7.83 30400.0 7.83
2020-12-15 8.0 7.91 7.96 7.93 40100.0 7.93
2020-12-14 7.99 7.73 7.8 7.91 69300.0 7.91
2020-12-11 7.98 7.85 7.97 7.96 38100.0 7.96
2020-12-10 7.94 7.53 7.76 7.92 29600.0 7.92
2020-12-09 8.0 7.75 8.0 7.79 35000.0 7.79
2020-12-08 7.97 7.79 7.83 7.97 43100.0 7.97
2020-12-07 7.96 7.75 7.96 7.86 32700.0 7.86
2020-12-04 8.0 7.79 7.82 7.95 73800.0 7.95
2020-12-03 7.82 7.61 7.69 7.8 22800.0 7.8
2020-12-02 7.84 7.45 7.71 7.6 46400.0 7.6
2020-12-01 7.96 7.74 7.96 7.81 43400.0 7.81
2020-11-30 8.0 7.52 8.0 7.82 49500.0 7.82
2020-11-27 8.0 7.64 7.98 7.9 43500.0 7.9
2020-11-25 7.94 7.44 7.85 7.81 51200.0 7.81
2020-11-24 7.93 7.48 7.93 7.85 92400.0 7.85
2020-11-23 8.11 7.87 8.06 7.93 121300.0 7.93
2020-11-20 8.03 7.42 7.42 7.87 175000.0 7.87
2020-11-19 7.6 7.21 7.55 7.55 141000.0 7.55
2020-11-18 7.67 7.32 7.4 7.39 92000.0 7.39
2020-11-17 7.44 7.07 7.14 7.39 59400.0 7.39
2020-11-16 7.41 6.66 6.83 7.02 104900.0 7.02
2020-11-13 6.81 6.52 6.75 6.53 26200.0 6.53
2020-11-12 6.93 6.63 6.84 6.73 83900.0 6.73
2020-11-11 6.85 6.51 6.71 6.85 25700.0 6.85
2020-11-10 7.02 5.77 6.0 6.68 171600.0 6.68
2020-11-09 5.78 5.35 5.54 5.55 87500.0 5.55
2020-11-06 5.55 5.35 5.44 5.37 18300.0 5.37
2020-11-05 5.48 5.2 5.2 5.4 29300.0 5.4
2020-11-04 5.41 5.19 5.3 5.2 26800.0 5.2
2020-11-03 5.63 5.25 5.3 5.42 28000.0 5.42
2020-11-02 5.38 5.15 5.32 5.24 22100.0 5.24
2020-10-30 5.34 5.15 5.3 5.25 23200.0 5.25
2020-10-29 5.34 5.1 5.2 5.27 13900.0 5.27
2020-10-28 5.35 5.05 5.1 5.21 24500.0 5.21
2020-10-27 5.42 5.13 5.14 5.22 18900.0 5.22
2020-10-26 5.28 5.11 5.15 5.14 15200.0 5.14
2020-10-23 5.33 5.17 5.21 5.2 18000.0 5.2
2020-10-22 5.34 5.18 5.28 5.23 15200.0 5.23
2020-10-21 5.37 5.14 5.15 5.21 14600.0 5.21
2020-10-20 5.32 5.07 5.31 5.12 18500.0 5.12
2020-10-19 5.35 5.25 5.25 5.32 9300.0 5.32
2020-10-16 5.42 5.23 5.27 5.25 31900.0 5.25
2020-10-15 5.33 4.85 4.85 5.29 35600.0 5.29
2020-10-14 4.87 4.75 4.85 4.82 216200.0 4.82
2020-10-13 4.93 4.75 4.8 4.85 59800.0 4.85
2020-10-12 4.95 4.76 4.95 4.83 50100.0 4.83
2020-10-09 5.02 4.94 4.99 4.97 49100.0 4.97
2020-10-08 5.39 4.95 5.39 4.98 53200.0 4.98
2020-10-07 5.42 5.12 5.15 5.28 28100.0 5.28
2020-10-06 5.4 5.14 5.18 5.14 18700.0 5.14
2020-10-05 5.33 5.1 5.27 5.13 29900.0 5.13
2020-10-02 5.35 5.06 5.09 5.22 25200.0 5.22
2020-10-01 5.35 5.18 5.23 5.23 33900.0 5.23
2020-09-30 5.53 5.21 5.41 5.25 13500.0 5.25
2020-09-29 5.63 5.44 5.57 5.45 8500.0 5.45
2020-09-28 5.67 5.48 5.48 5.62 13700.0 5.62
2020-09-25 5.43 5.15 5.15 5.37 32900.0 5.37
2020-09-24 5.52 5.11 5.19 5.2 54400.0 5.2
2020-09-23 5.38 5.05 5.25 5.14 79500.0 5.14
2020-09-22 5.51 5.25 5.45 5.25 38300.0 5.25
2020-09-21 5.75 5.41 5.73 5.47 44200.0 5.47
2020-09-18 5.97 5.7 5.91 5.82 67400.0 5.82
2020-09-17 5.86 5.64 5.68 5.81 181100.0 5.81
2020-09-16 5.89 5.68 5.87 5.7 30300.0 5.7
2020-09-15 5.85 5.75 5.79 5.81 24600.0 5.81
2020-09-14 5.84 5.65 5.67 5.75 21800.0 5.75
2020-09-11 5.71 5.33 5.44 5.61 28800.0 5.61
2020-09-10 5.6 4.98 4.99 5.4 65900.0 5.4
2020-09-09 5.09 4.96 4.96 5.01 22100.0 5.01
2020-09-08 5.07 4.95 4.95 5.04 15500.0 5.04
2020-09-04 5.14 4.93 5.14 4.96 33500.0 4.96
2020-09-03 5.64 5.1 5.55 5.12 47700.0 5.12
2020-09-02 5.43 5.17 5.17 5.43 17500.0 5.43
2020-09-01 5.2 4.96 4.96 5.17 12500.0 5.17
2020-08-31 5.36 4.98 5.36 5.0 31700.0 5.0
2020-08-28 5.41 5.21 5.22 5.41 21200.0 5.41
2020-08-27 5.2 5.13 5.14 5.14 9300.0 5.14
2020-08-26 5.23 5.05 5.21 5.13 10700.0 5.13
2020-08-25 5.2 5.05 5.06 5.18 12300.0 5.18
2020-08-24 5.11 5.01 5.11 5.07 25600.0 5.07
2020-08-21 5.2 5.1 5.18 5.1 32200.0 5.1
2020-08-20 5.23 5.15 5.17 5.18 19000.0 5.18
2020-08-19 5.32 5.19 5.23 5.21 59000.0 5.21
2020-08-18 5.31 5.17 5.31 5.23 31400.0 5.23
2020-08-17 5.28 4.99 5.02 5.25 32400.0 5.25
2020-08-14 5.2 4.96 5.09 4.98 27200.0 4.98
2020-08-13 5.18 4.98 4.98 5.06 40100.0 5.06
2020-08-12 5.2 4.87 5.2 4.95 63800.0 4.95
2020-08-11 5.47 5.09 5.25 5.12 86100.0 5.12
2020-08-10 5.27 5.04 5.1 5.16 94500.0 5.16
2020-08-07 5.12 5.0 5.01 5.02 107800.0 5.02
2020-08-06 5.09 4.93 5.09 5.03 14000.0 5.03
2020-08-05 5.1 4.88 5.1 5.03 25000.0 5.03
2020-08-04 5.14 5.0 5.0 5.09 24500.0 5.09
2020-08-03 5.07 4.94 4.97 4.98 25700.0 4.98
2020-07-31 5.04 4.66 5.04 4.88 51100.0 4.88
2020-07-30 5.07 4.89 4.94 5.0 28200.0 5.0
2020-07-29 5.11 4.9 4.9 4.96 72700.0 4.96
2020-07-28 4.91 4.75 4.75 4.85 6800.0 4.85
2020-07-27 4.75 4.67 4.68 4.75 12100.0 4.75
2020-07-24 4.89 4.68 4.74 4.73 33700.0 4.73
2020-07-23 4.84 4.72 4.75 4.77 18500.0 4.77
2020-07-22 4.96 4.74 4.93 4.78 33000.0 4.78
2020-07-21 5.03 4.82 4.85 4.95 19500.0 4.95
2020-07-20 5.07 4.83 5.07 4.84 17200.0 4.84
2020-07-17 5.2 4.98 5.05 5.08 37600.0 5.08
2020-07-16 5.06 4.91 4.95 5.06 33000.0 5.06
2020-07-15 5.24 4.91 5.0 4.98 88500.0 4.98
2020-07-14 4.93 4.27 4.82 4.87 105900.0 4.87
2020-07-13 5.0 4.71 4.93 4.78 58300.0 4.78
2020-07-10 4.94 4.6 4.6 4.93 24300.0 4.93
2020-07-09 4.88 4.51 4.88 4.63 51800.0 4.63
2020-07-08 5.1 4.84 5.06 4.86 40100.0 4.86
2020-07-07 5.1 5.03 5.1 5.06 44200.0 5.06
2020-07-06 5.28 5.01 5.21 5.15 53100.0 5.15
2020-07-02 5.32 5.09 5.2 5.24 65900.0 5.24
2020-07-01 5.08 4.9 5.0 5.06 32200.0 5.06
2020-06-30 5.12 4.93 4.93 5.08 33900.0 5.08
2020-06-29 5.1 4.85 4.98 4.97 96600.0 4.97
2020-06-26 4.96 4.63 4.96 4.87 98300.0 4.87
2020-06-25 5.0 4.67 4.75 4.99 36500.0 4.99
2020-06-24 4.88 4.6 4.88 4.77 60300.0 4.77
2020-06-23 5.2 4.89 5.2 4.94 41100.0 4.94
2020-06-22 5.13 4.83 4.95 5.09 62200.0 5.09
2020-06-19 5.02 4.82 4.88 4.97 93900.0 4.97
2020-06-18 5.01 4.76 4.76 4.82 86500.0 4.82
2020-06-17 5.1 4.79 5.05 4.84 59600.0 4.84
2020-06-16 5.1 4.66 5.1 5.07 107800.0 5.07
2020-06-15 5.2 4.55 4.55 4.99 93800.0 4.99
2020-06-12 4.85 4.55 4.77 4.85 100300.0 4.85
2020-06-11 4.76 4.3 4.44 4.58 203500.0 4.58
2020-06-10 5.27 4.82 5.15 4.93 231400.0 4.93
2020-06-09 5.25 4.89 5.2 5.1 133000.0 5.1
2020-06-08 5.27 4.74 4.9 5.19 140100.0 5.19
2020-06-05 4.81 4.35 4.35 4.67 108400.0 4.67
2020-06-04 4.53 4.21 4.33 4.35 101400.0 4.35
2020-06-03 4.47 4.2 4.28 4.36 99000.0 4.36
2020-06-02 4.31 4.15 4.25 4.28 33400.0 4.28
2020-06-01 4.33 4.12 4.2 4.29 60900.0 4.29
2020-05-29 4.3 4.06 4.3 4.21 65100.0 4.21
2020-05-28 4.37 4.19 4.31 4.32 108000.0 4.32
2020-05-27 4.3 4.09 4.3 4.22 271000.0 4.22
2020-05-26 4.38 4.15 4.17 4.18 91600.0 4.18
2020-05-22 4.15 3.95 4.05 4.08 66000.0 4.08
2020-05-21 4.15 3.72 3.72 4.03 87000.0 4.03
2020-05-20 3.78 3.47 3.5 3.77 47200.0 3.77
2020-05-19 3.56 3.36 3.56 3.44 39300.0 3.44
2020-05-18 3.61 3.21 3.32 3.61 76900.0 3.61
2020-05-15 3.21 3.0 3.13 3.2 33400.0 3.2
2020-05-14 3.18 2.83 3.14 3.03 49600.0 3.03
2020-05-13 3.4 3.07 3.4 3.16 31900.0 3.16
2020-05-12 3.62 3.36 3.62 3.38 90600.0 3.38
2020-05-11 3.69 3.44 3.63 3.55 52600.0 3.55
2020-05-08 3.72 3.47 3.65 3.7 41600.0 3.7
2020-05-07 3.6 3.41 3.47 3.49 26800.0 3.49
2020-05-06 3.77 3.29 3.75 3.41 69300.0 3.41
2020-05-05 4.04 3.75 4.01 3.82 27400.0 3.82
2020-05-04 3.89 3.64 3.73 3.87 31400.0 3.87
2020-05-01 4.05 3.7 3.93 3.79 56000.0 3.79
2020-04-30 4.64 3.97 4.64 4.17 123200.0 4.17
2020-04-29 4.56 3.59 3.69 4.52 61100.0 4.52
2020-04-28 3.96 3.5 3.92 3.59 67600.0 3.59
2020-04-27 3.79 3.5 3.5 3.75 45000.0 3.75
2020-04-24 3.5 3.39 3.41 3.48 47000.0 3.48
2020-04-23 3.5 3.16 3.17 3.36 46700.0 3.36
2020-04-22 3.23 3.01 3.07 3.17 56700.0 3.17
2020-04-21 3.04 2.8 2.8 3.02 37500.0 3.02
2020-04-20 3.09 2.76 3.09 2.83 48700.0 2.83
2020-04-17 3.11 2.88 2.88 3.09 59600.0 3.09
2020-04-16 3.09 2.75 3.09 2.78 101200.0 2.78
2020-04-15 3.14 3.0 3.14 3.09 61400.0 3.09
2020-04-14 3.36 3.1 3.33 3.14 54400.0 3.14
2020-04-13 3.35 3.13 3.28 3.19 93200.0 3.19
2020-04-09 3.25 3.03 3.05 3.13 107900.0 3.13
2020-04-08 3.1 2.85 2.86 2.95 104500.0 2.95
2020-04-07 3.25 2.75 3.17 2.85 67500.0 2.85
2020-04-06 3.3 3.01 3.02 3.11 149000.0 3.11
2020-04-03 3.01 2.92 3.0 2.98 93200.0 2.98
2020-04-02 3.44 2.95 3.3 3.01 61700.0 3.01
2020-04-01 3.63 3.3 3.6 3.31 75200.0 3.31
2020-03-31 4.1 3.69 3.99 3.76 108600.0 3.76
2020-03-30 4.06 3.95 4.01 4.05 154500.0 4.05
2020-03-27 4.08 3.69 3.9 4.08 141600.0 4.08
2020-03-26 4.16 3.6 4.01 4.03 265000.0 4.03
2020-03-25 4.87 3.92 4.87 4.02 141200.0 4.02
2020-03-24 4.59 4.28 4.51 4.59 95800.0 4.59
2020-03-23 4.32 4.05 4.1 4.29 83700.0 4.29
2020-03-20 4.25 3.48 3.48 4.1 158700.0 4.1
2020-03-19 3.67 3.23 3.45 3.5 110900.0 3.5
2020-03-18 4.43 3.45 4.05 3.5 127900.0 3.5
2020-03-17 4.47 3.73 3.9 4.4 143400.0 4.4
2020-03-16 5.23 3.64 5.22 3.78 109900.0 3.78
2020-03-13 6.0 4.4 4.4 5.67 133600.0 5.67
2020-03-12 4.38 3.57 4.25 4.08 59100.0 4.08
2020-03-11 4.46 4.28 4.28 4.35 25200.0 4.35
2020-03-10 4.66 4.06 4.5 4.36 90000.0 4.36
2020-03-09 5.81 4.35 5.81 4.39 75000.0 4.39
2020-03-06 5.97 5.66 5.95 5.69 41800.0 5.69
2020-03-05 6.78 5.88 6.6 5.98 77000.0 5.98
2020-03-04 6.73 6.6 6.6 6.72 32700.0 6.72
2020-03-03 6.6 6.44 6.44 6.51 31600.0 6.51
2020-03-02 6.48 6.3 6.39 6.48 19900.0 6.48
2020-02-28 6.94 6.15 6.8 6.23 45300.0 6.23
2020-02-27 7.09 6.82 6.88 6.84 24300.0 6.84
2020-02-26 7.18 6.95 7.13 7.04 10400.0 7.04
2020-02-25 7.52 7.0 7.36 7.03 36700.0 7.03
2020-02-24 7.69 7.38 7.56 7.39 30100.0 7.39
2020-02-21 7.78 7.52 7.78 7.52 27200.0 7.52
2020-02-20 7.91 7.66 7.79 7.73 26100.0 7.73
2020-02-19 8.02 7.82 7.95 7.85 9000.0 7.85
2020-02-18 7.88 7.78 7.86 7.84 5800.0 7.84