Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	24.330	24.330	24.330	24.330	17.248	15
2022-05-26	23.700	23.700	23.700	23.700	16.802	50
2022-05-25	23.595	23.595	23.595	23.595	16.727	50
2022-05-23	23.744	23.748	23.744	23.748	16.836	200
2022-05-20	24.130	24.130	23.102	23.132	16.399	674
2022-05-09	24.942	24.942	24.942	24.942	17.682	100
2022-05-06	25.080	25.080	25.080	25.080	17.780	70
2022-05-05	25.270	25.270	24.898	24.898	17.651	250
2022-04-28	25.525	25.525	25.525	25.525	18.096	82
2022-04-25	25.849	25.849	25.849	25.849	18.325	100
2022-04-11	25.500	25.500	25.500	25.500	18.078	1
2022-04-08	25.678	25.678	25.550	25.550	18.113	32
2022-04-06	26.225	26.225	26.217	26.217	18.586	400
2022-04-05	26.870	26.880	26.870	26.880	19.056	1
2022-04-04	26.878	26.878	26.878	26.878	19.055	100
2022-03-30	27.000	27.000	27.000	27.000	19.141	1
2022-03-29	27.120	27.140	27.120	27.138	19.239	150
2022-03-28	26.885	26.885	26.885	26.885	19.060	19
2022-03-16	27.980	27.980	27.980	27.980	19.356	105
2022-03-14	27.908	27.908	27.908	27.908	19.307	20
2022-02-28	26.540	26.540	26.540	26.540	18.360	28
2022-02-25	25.360	25.360	25.360	25.360	17.544	4
2022-02-24	25.178	25.178	25.178	25.178	17.418	1,000
2022-02-22	26.532	26.532	25.950	25.950	17.952	76
2022-02-17	27.208	27.480	27.208	27.480	19.011	500
2022-02-14	26.600	26.600	26.380	26.380	18.250	322
2022-02-09	26.838	26.880	26.838	26.880	18.596	2
2022-01-31	26.645	26.645	26.645	26.645	18.433	155
2022-01-26	27.133	27.133	27.133	27.133	18.771	80
2022-01-25	26.075	26.075	26.075	26.075	18.039	212
2022-01-24	24.790	24.790	24.790	24.790	17.150	1
2022-01-21	26.112	26.112	25.840	25.840	17.876	202
2022-01-19	27.250	27.250	27.197	27.197	18.814	315
2022-01-18	27.499	27.499	27.499	27.499	19.024	1
2022-01-14	27.582	27.582	27.582	27.582	19.081	54
2022-01-12	28.310	28.310	28.310	28.310	19.585	36
2022-01-11	27.955	27.955	27.955	27.955	19.339	100
2022-01-10	27.675	27.675	27.660	27.660	19.135	53
2022-01-05	27.410	27.410	27.410	27.410	18.962	287
2022-01-04	27.545	27.545	27.545	27.545	19.056	50
2021-12-30	27.515	27.515	27.515	27.515	19.035	185
2021-12-21	26.468	26.468	26.468	26.468	18.310	80
2021-12-16	30.222	30.222	30.111	30.111	20.104	1,701
2021-12-15	30.593	30.593	30.593	30.593	20.426	55
2021-12-14	30.460	30.460	30.460	30.460	20.337	101
2021-12-09	30.435	30.435	30.435	30.435	20.321	35
2021-12-08	30.959	30.959	30.959	30.959	20.670	40
2021-12-07	30.430	30.430	30.430	30.430	20.317	70
2021-12-02	30.015	30.015	30.015	30.015	20.040	89
2021-11-29	30.050	30.050	30.050	30.050	20.064	10
2021-11-26	29.330	29.628	29.330	29.628	19.782	310
2021-11-24	30.330	30.330	30.230	30.230	20.184	119
2021-11-22	29.645	29.645	29.645	29.645	19.793	41
2021-11-18	30.360	30.360	29.870	29.870	19.943	34
2021-11-17	30.430	30.430	30.430	30.430	20.317	7,836
2021-11-11	29.895	29.895	29.895	29.895	19.960	200
2021-11-10	29.004	29.004	29.004	29.004	19.365	100
2021-11-09	29.721	29.721	27.830	28.230	18.848	1,314
2021-11-08	31.935	31.935	31.935	31.935	21.322	20
2021-11-04	31.018	31.141	31.018	31.141	20.792	229

← NewerPage 14 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.