Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.200	11.200	11.200	11.200	9.030	1,075
2023-04-25	11.498	11.498	11.337	11.337	9.140	529
2023-04-24	11.745	11.760	11.745	11.760	9.481	213
2023-04-21	12.100	12.100	12.100	12.100	9.755	1,000
2023-04-20	12.401	12.401	12.398	12.398	9.995	89
2023-04-19	12.590	12.590	12.505	12.505	10.082	139
2023-04-14	12.960	12.960	12.960	12.960	10.449	100
2023-04-13	12.820	12.898	12.820	12.880	10.384	200
2023-04-12	13.055	13.055	12.805	12.805	10.324	610
2023-04-11	13.050	13.050	13.050	13.050	10.521	100
2023-04-06	12.200	12.200	12.200	12.200	9.836	7
2023-04-05	12.285	12.285	12.285	12.285	9.904	40
2023-04-03	12.497	12.534	12.170	12.170	9.812	383
2023-03-31	13.288	13.288	12.926	12.926	10.276	2,113
2023-03-30	12.810	12.810	12.810	12.810	10.184	1
2023-03-27	12.802	13.134	12.802	13.134	10.442	579
2023-03-24	12.215	12.429	12.215	12.429	9.881	416
2023-03-23	11.915	11.915	11.915	11.915	9.472	100
2023-03-21	12.951	12.951	12.739	12.739	10.127	20
2023-03-20	12.267	12.267	11.900	11.900	9.460	60
2023-03-17	11.695	11.695	11.589	11.619	9.237	764
2023-03-16	11.931	11.931	11.605	11.753	9.343	271
2023-03-15	12.500	12.500	11.816	11.816	9.394	430
2023-03-14	13.070	13.070	12.630	12.630	10.041	370
2023-03-13	11.725	12.350	11.315	12.350	9.818	509
2023-03-10	13.148	13.224	12.745	12.749	10.136	2,662
2023-03-09	14.385	14.385	13.943	13.995	11.126	695
2023-03-08	14.800	14.800	14.486	14.550	11.567	1,681
2023-03-07	14.994	14.994	14.931	14.931	11.870	300
2023-03-06	15.797	15.797	15.575	15.700	12.481	402
2023-03-03	15.345	15.797	15.345	15.720	12.497	680
2023-03-02	15.150	15.552	15.150	15.310	12.171	3,750
2023-03-01	14.701	15.330	14.701	15.300	12.163	1,708
2023-02-28	17.290	17.290	16.059	16.059	12.767	864
2023-02-27	19.245	19.245	19.245	19.245	15.300	5
2023-02-24	18.949	18.949	18.949	18.949	15.064	100
2023-02-23	18.840	18.890	18.555	18.555	14.751	94
2023-02-21	20.545	20.590	20.545	20.590	16.369	24
2023-02-17	20.405	20.405	20.405	20.405	16.222	10
2023-02-15	20.538	20.565	20.538	20.565	16.349	200
2023-02-13	19.510	19.520	19.510	19.520	15.518	48
2023-02-10	19.480	19.480	19.425	19.425	15.443	64
2023-02-08	19.798	19.800	19.798	19.800	15.741	400
2023-02-07	19.780	19.780	19.675	19.685	15.649	331
2023-02-06	19.430	19.430	19.430	19.430	15.447	1
2023-02-03	19.485	19.485	19.485	19.485	15.490	1,500
2023-02-02	19.180	19.340	19.180	19.340	15.375	201
2023-01-31	18.250	18.335	18.250	18.335	14.576	26
2023-01-30	18.284	18.284	18.284	18.284	14.536	1
2023-01-24	18.485	18.485	18.485	18.485	14.695	34
2023-01-17	18.525	18.775	18.525	18.775	14.926	73
2023-01-13	17.532	18.200	17.532	18.200	14.469	179
2023-01-10	15.930	15.936	15.930	15.936	12.669	98
2023-01-06	15.600	15.600	15.600	15.600	12.402	1
2022-12-30	16.373	16.373	16.373	16.373	13.016	100
2022-12-20	16.245	16.245	16.245	16.245	12.915	36
2022-12-14	18.530	18.630	18.530	18.630	14.172	40
2022-12-12	18.120	18.170	18.120	18.170	13.822	2
2022-12-08	18.235	18.250	18.235	18.250	13.883	27
2022-12-06	17.665	17.748	17.665	17.748	13.501	140

← NewerPage 12 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.