Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	18.503	18.503	18.503	18.503	14.076	10
2022-11-30	18.425	18.425	18.425	18.425	14.016	20
2022-11-29	17.877	17.877	17.873	17.873	13.596	300
2022-11-28	17.920	17.920	17.920	17.920	13.632	100
2022-11-25	17.850	17.850	17.850	17.850	13.579	1
2022-11-23	17.655	17.655	17.655	17.655	13.431	200
2022-11-21	16.065	16.065	16.065	16.065	12.221	50
2022-11-16	15.415	15.415	15.415	15.415	11.727	50
2022-11-10	16.166	16.180	16.166	16.180	12.309	285
2022-11-09	16.360	16.360	15.500	15.500	11.791	132
2022-11-08	16.520	16.520	16.520	16.520	12.567	10
2022-11-02	16.070	16.070	16.060	16.060	12.217	446
2022-11-01	16.350	16.350	16.350	16.350	12.438	95
2022-10-28	16.205	16.250	16.205	16.250	12.362	11
2022-10-26	16.350	16.350	16.350	16.350	12.438	1
2022-10-18	15.665	15.665	15.509	15.509	11.798	150
2022-10-11	15.510	15.515	15.400	15.400	11.715	160
2022-10-10	15.860	15.860	15.860	15.860	12.065	66
2022-10-07	16.820	16.820	16.404	16.404	12.479	101
2022-10-06	16.900	16.900	16.900	16.900	12.856	12
2022-10-05	16.815	16.815	16.815	16.815	12.792	24
2022-10-04	17.123	17.123	17.123	17.123	13.026	100
2022-10-03	16.155	16.224	16.155	16.224	12.342	37
2022-09-30	16.625	16.625	16.625	16.625	12.647	68
2022-09-29	15.960	16.110	15.960	16.103	12.250	504
2022-09-28	16.087	16.630	16.087	16.630	12.651	120
2022-09-27	16.180	16.180	15.880	15.880	12.080	120
2022-09-26	17.560	17.650	17.560	17.650	13.427	120
2022-09-22	18.605	18.610	18.605	18.610	14.157	132
2022-09-16	21.000	21.120	21.000	21.100	16.051	276
2022-09-09	21.610	21.785	21.610	21.785	16.062	1
2022-09-02	21.020	21.020	21.020	21.020	15.498	1
2022-08-25	21.913	21.913	21.913	21.913	16.156	68
2022-08-18	22.480	22.480	22.480	22.480	16.574	1
2022-08-17	22.355	22.355	22.355	22.355	16.482	29
2022-08-16	22.847	23.045	22.847	23.045	16.991	300
2022-08-15	22.145	22.445	22.145	22.445	16.549	360
2022-08-12	21.657	21.840	21.657	21.840	16.103	121
2022-08-11	21.433	21.433	21.377	21.432	15.802	500
2022-08-10	20.990	21.331	20.990	21.331	15.727	75
2022-08-09	20.503	20.503	20.503	20.503	15.117	100
2022-08-04	20.880	20.880	20.880	20.880	15.395	666
2022-08-03	20.990	21.094	20.990	21.094	15.552	24
2022-08-02	20.660	20.660	20.660	20.660	15.233	5
2022-07-29	21.070	21.070	21.070	21.070	15.535	63
2022-07-28	21.150	21.185	21.150	21.185	15.620	288
2022-07-27	20.400	20.400	20.400	20.400	15.041	144
2022-07-26	20.100	20.146	20.100	20.146	14.854	377
2022-07-25	20.339	20.340	20.168	20.168	14.870	314
2022-07-18	19.675	19.675	19.675	19.675	14.506	224
2022-07-15	19.395	19.395	19.395	19.395	14.300	50
2022-07-14	19.410	19.410	19.410	19.410	14.311	78
2022-07-07	20.085	20.085	20.085	20.085	14.809	200
2022-07-06	19.615	19.628	19.615	19.628	14.471	176
2022-06-28	19.420	19.420	19.420	19.420	14.318	75
2022-06-27	19.055	19.055	19.055	19.055	14.049	100
2022-06-24	18.250	18.628	18.250	18.440	13.596	928
2022-06-21	19.524	19.910	19.524	19.910	14.680	186
2022-06-16	19.640	19.710	19.500	19.500	14.377	501
2022-06-08	24.960	24.989	24.960	24.989	17.716	1

← NewerPage 13 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.