Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	17.404	17.404	17.404	17.404	14.186	98
2023-08-31	18.430	18.430	18.325	18.325	14.937	101
2023-08-29	18.300	18.300	18.300	18.300	14.916	262
2023-08-24	17.635	17.635	17.635	17.635	14.374	25
2023-08-21	17.450	17.450	17.450	17.450	14.224	1
2023-08-18	17.230	17.280	17.230	17.280	14.085	1
2023-08-16	17.785	17.785	17.695	17.770	14.484	1,123
2023-08-15	17.916	17.916	17.734	17.734	14.455	448
2023-08-09	18.786	18.786	18.431	18.431	15.023	449
2023-08-04	18.883	18.883	18.334	18.334	14.944	2
2023-08-03	19.200	19.200	18.840	18.950	15.446	680
2023-08-02	18.150	18.150	17.959	18.150	14.794	305
2023-07-31	18.080	18.080	17.780	17.780	14.493	220
2023-07-28	18.175	18.175	18.175	18.175	14.814	185
2023-07-27	18.341	18.341	18.120	18.146	14.791	296
2023-07-26	18.330	18.330	18.180	18.228	14.858	170
2023-07-25	18.205	18.205	18.075	18.075	14.733	350
2023-07-24	18.295	18.351	18.255	18.255	14.880	133
2023-07-20	17.522	17.522	17.522	17.522	14.282	48
2023-07-17	17.461	17.621	17.461	17.621	14.363	55
2023-07-14	17.048	17.048	17.048	17.048	13.896	27
2023-07-13	17.005	17.005	17.005	17.005	13.861	100
2023-07-12	16.920	16.920	16.690	16.690	13.604	23
2023-07-11	16.899	16.899	16.899	16.899	13.775	18
2023-07-10	16.615	16.835	16.615	16.835	13.722	121
2023-07-07	16.440	16.498	16.440	16.498	13.448	2,264
2023-07-05	16.124	16.176	16.124	16.176	13.042	530
2023-06-29	16.200	16.209	16.100	16.100	12.980	177
2023-06-26	15.720	15.720	15.590	15.590	12.569	510
2023-06-23	15.865	15.865	15.865	15.865	12.791	60
2023-06-20	16.545	17.080	16.545	16.832	13.570	1,420
2023-06-16	16.142	16.144	15.540	15.902	12.821	882
2023-06-15	15.840	16.001	15.840	16.001	12.900	320
2023-06-14	16.153	16.198	16.142	16.198	13.059	270
2023-06-13	15.850	15.962	15.815	15.960	12.867	1,407
2023-06-12	15.175	15.175	15.175	15.175	12.235	1,110
2023-06-08	15.072	15.072	15.072	15.072	12.151	13
2023-06-07	15.250	15.250	15.150	15.225	12.275	561
2023-06-05	13.352	14.421	13.352	14.421	11.627	545
2023-06-02	12.850	13.122	12.835	13.122	10.579	1,097
2023-06-01	12.660	12.660	12.660	12.660	10.207	11
2023-05-31	12.212	12.212	12.112	12.138	9.786	160
2023-05-30	12.450	12.450	12.397	12.397	9.995	171
2023-05-26	12.400	12.400	12.400	12.400	9.997	400
2023-05-25	12.380	12.380	12.190	12.190	9.828	1,750
2023-05-23	12.416	12.416	12.416	12.416	10.010	165
2023-05-19	11.832	11.832	11.832	11.832	9.539	100
2023-05-18	11.400	11.400	11.400	11.400	9.191	400
2023-05-17	11.265	11.685	11.265	11.685	9.421	101
2023-05-16	10.980	11.109	10.980	11.109	8.956	1,497
2023-05-15	10.855	11.280	10.855	11.280	9.094	335
2023-05-12	10.820	10.860	10.820	10.860	8.755	120
2023-05-11	11.615	11.615	11.615	11.615	9.364	100
2023-05-10	11.800	11.800	11.800	11.800	9.513	1,352
2023-05-09	11.685	11.685	11.670	11.670	9.409	1,000
2023-05-05	11.570	11.620	11.570	11.620	9.368	600
2023-05-04	11.412	11.412	11.412	11.412	9.201	100
2023-05-03	11.618	11.862	11.618	11.862	9.563	320
2023-05-02	10.802	10.802	10.802	10.802	8.709	92
2023-04-28	11.445	11.538	11.393	11.393	9.185	2,122

← NewerPage 11 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.