Newtek Business Services Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	10.985	10.985	10.930	10.930	9.143	675
2024-02-06	11.450	11.469	11.450	11.469	9.594	1
2024-02-05	11.513	11.513	11.280	11.329	9.476	104
2024-02-02	11.645	11.645	11.635	11.635	9.733	285
2024-02-01	11.884	11.884	11.790	11.790	9.862	260
2024-01-31	12.470	12.470	12.390	12.400	10.372	125
2024-01-29	12.796	12.796	12.796	12.796	10.703	160
2024-01-26	13.390	13.390	13.390	13.390	11.201	4
2024-01-25	12.960	13.070	12.960	13.070	10.933	1
2024-01-24	12.890	12.890	12.890	12.890	10.782	100
2024-01-19	12.445	12.445	12.445	12.445	10.410	316
2024-01-18	12.650	12.650	12.530	12.530	10.481	8
2024-01-16	12.675	12.853	12.675	12.769	10.681	180
2024-01-12	13.070	13.070	13.070	13.070	10.933	1
2024-01-11	13.250	13.250	12.905	12.905	10.795	33
2024-01-10	13.078	13.078	13.074	13.074	10.936	200
2024-01-08	13.150	13.226	13.150	13.226	11.063	806
2024-01-05	13.285	13.285	13.285	13.285	11.113	190
2024-01-03	13.440	13.468	13.440	13.468	11.265	201
2024-01-02	13.655	13.655	13.655	13.655	11.422	240
2023-12-29	13.820	13.970	13.820	13.820	11.560	505
2023-12-28	14.107	14.200	14.073	14.080	11.778	862
2023-12-22	14.645	14.645	14.645	14.645	12.094	10
2023-12-13	13.700	13.700	13.680	13.680	11.297	125
2023-12-11	13.793	13.793	13.500	13.500	11.148	131
2023-12-07	13.595	13.595	13.595	13.595	11.227	49
2023-12-04	13.850	13.850	13.820	13.820	11.413	2,251
2023-12-01	13.429	13.429	13.429	13.429	11.090	190
2023-11-29	13.430	13.430	13.430	13.430	11.090	100
2023-11-28	13.190	13.190	13.125	13.125	10.839	200
2023-11-27	13.485	13.485	13.485	13.485	11.136	392
2023-11-20	13.475	13.585	13.422	13.520	11.165	630
2023-11-15	13.792	13.792	13.792	13.792	11.389	99
2023-11-14	14.111	14.111	14.111	14.111	11.653	118
2023-11-10	13.550	13.630	13.550	13.630	11.256	231
2023-11-09	13.720	13.720	13.720	13.720	11.330	3,443
2023-11-08	14.185	14.185	12.990	13.353	11.026	10,870
2023-11-07	14.980	14.980	14.980	14.980	12.370	30
2023-11-06	15.367	15.367	15.060	15.060	12.436	333
2023-11-02	14.660	14.660	14.660	14.660	12.106	20
2023-10-27	14.276	14.484	14.276	14.484	11.961	1,230
2023-10-23	13.125	13.390	13.125	13.390	11.058	174
2023-10-16	13.320	13.320	13.320	13.320	11.000	1
2023-10-13	13.660	13.660	13.320	13.338	11.014	849
2023-10-09	13.755	13.755	13.755	13.755	11.359	10
2023-10-05	13.911	13.911	13.911	13.911	11.339	606
2023-10-03	14.300	14.300	14.105	14.105	11.497	3,183
2023-10-02	14.680	14.680	14.543	14.543	11.854	64
2023-09-29	14.646	14.646	14.646	14.646	11.938	31
2023-09-26	14.370	14.370	14.130	14.130	11.517	1,035
2023-09-25	14.650	14.650	14.650	14.650	11.941	10
2023-09-21	15.385	15.385	14.940	14.990	12.218	642
2023-09-19	15.970	16.080	15.970	16.080	13.107	162
2023-09-18	15.992	16.010	15.992	16.010	13.050	200
2023-09-14	16.302	16.781	16.302	16.781	13.679	303
2023-09-13	16.250	16.250	16.250	16.250	13.245	2
2023-09-12	17.265	17.265	17.265	17.265	14.073	31
2023-09-11	17.270	17.270	17.270	17.270	14.077	100
2023-09-06	17.340	17.390	17.319	17.319	14.117	720
2023-09-05	17.517	17.610	17.517	17.600	14.346	682

← NewerPage 10 of 15 · 844 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1900 USD
2026-06-24	0.1900 USD
2026-03-24	0.1900 USD
2025-12-22	0.1900 USD
2025-10-14	0.1900 USD
2025-07-09	0.1900 USD
2025-04-15	0.1900 USD
2024-12-31	0.1900 USD
2024-10-10	0.1900 USD
2024-07-09	0.1900 USD
2024-03-28	0.1900 USD
2023-12-28	0.1800 USD
2023-10-06	0.1800 USD
2023-07-07	0.1800 USD
2023-04-03	0.1800 USD
2022-12-19	0.7000 USD
2022-09-16	0.6500 USD
2022-06-16	0.7500 USD
2022-03-18	0.6500 USD
2021-12-17	1.0500 USD
2021-09-17	0.9000 USD
2021-06-14	0.7000 USD
2021-03-19	0.5000 USD
2020-12-17	0.4700 USD
2020-09-18	0.5820 USD
2020-07-14	0.5600 USD
2020-03-17	0.4400 USD
2019-12-13	0.7100 USD
2019-09-19	0.5800 USD
2019-06-13	0.4600 USD
2019-03-14	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.