Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.200	15.200	14.820	14.820	14.574	4
2026-07-21	14.880	14.980	14.760	14.980	14.731	66
2026-07-20	15.740	15.740	14.980	14.980	14.731	12
2026-07-17	15.600	15.630	14.960	15.240	14.987	155
2026-07-16	15.450	15.640	15.410	15.600	15.341	136
2026-07-15	14.600	15.390	14.480	15.390	15.134	80
2026-07-14	14.750	14.980	14.750	14.880	14.633	19
2026-07-13	14.890	14.940	14.400	14.500	14.259	6
2026-07-10	14.980	14.980	14.550	14.760	14.515	7
2026-07-09	14.260	14.450	14.260	14.450	14.210	11
2026-07-08	14.300	14.300	14.150	14.290	14.052	1
2026-07-07	14.400	14.450	14.260	14.450	14.210	2
2026-07-06	14.570	14.780	14.500	14.720	14.475	7
2026-07-02	15.340	15.340	14.660	14.660	14.416	643
2026-07-01	14.580	15.210	14.580	15.110	14.859	217
2026-06-30	15.230	15.290	15.010	15.080	14.829	124
2026-06-29	14.320	15.000	14.320	14.920	14.672	155
2026-06-26	14.410	14.580	14.410	14.450	14.210	251
2026-06-25	14.200	14.260	14.200	14.260	14.023	13
2026-06-24	13.870	14.280	13.700	14.280	14.043	672
2026-06-23	13.500	14.060	13.500	14.060	13.639	92
2026-06-22	13.730	14.220	13.730	13.750	13.339	4
2026-06-18	14.240	14.240	13.640	13.670	13.261	1
2026-06-17	14.000	14.100	13.750	13.750	13.339	31
2026-06-16	14.000	14.030	13.500	13.942	13.525	90
2026-06-15	14.150	14.390	13.870	13.870	13.455	739
2026-06-12	14.000	14.000	14.000	14.000	13.581	2
2026-06-11	13.960	13.960	13.360	13.690	13.280	7
2026-06-09	13.500	13.850	13.410	13.410	13.009	10
2026-06-08	13.365	13.570	13.000	13.350	12.951	158
2026-06-04	13.070	13.570	13.070	13.200	12.805	5
2026-06-03	13.910	13.910	12.860	12.860	12.475	33
2026-06-02	13.950	13.950	13.400	13.780	13.368	1,610
2026-06-01	13.870	13.870	13.500	13.660	13.251	6
2026-05-29	14.000	14.000	13.470	13.900	13.484	79
2026-05-28	14.020	14.020	13.740	13.820	13.407	2,215
2026-05-27	14.080	14.080	13.760	13.893	13.478	138
2026-05-26	13.550	13.820	13.545	13.620	13.213	23
2026-05-22	12.900	13.440	12.900	13.390	12.989	15
2026-05-21	13.210	13.440	13.142	13.270	12.873	19
2026-05-20	12.870	13.290	12.870	13.290	12.892	27
2026-05-19	12.980	12.980	12.980	12.980	12.592	1
2026-05-18	12.900	12.980	12.900	12.980	12.592	4
2026-05-15	12.580	13.000	12.440	12.880	12.495	144
2026-05-14	12.770	13.180	12.770	13.170	12.776	11
2026-05-13	12.990	12.990	12.750	12.960	12.572	3
2026-05-12	13.690	13.690	13.100	13.100	12.708	4
2026-05-11	14.270	14.480	13.670	13.790	13.377	33
2026-05-08	13.480	14.062	13.480	14.020	13.601	1,477
2026-05-07	13.900	13.900	13.480	13.480	13.077	4
2026-05-06	13.020	13.455	13.020	13.430	13.028	153
2026-05-05	13.260	13.260	13.150	13.150	12.757	6
2026-05-01	13.575	13.680	13.230	13.250	12.854	444
2026-04-30	12.810	13.010	12.810	12.995	12.606	61
2026-04-29	12.881	13.170	12.733	12.740	12.359	58
2026-04-28	13.040	13.460	12.945	13.120	12.728	1,964
2026-04-27	12.900	12.990	12.850	12.990	12.601	62
2026-04-24	12.510	12.900	12.510	12.900	12.514	2
2026-04-23	12.640	12.640	12.540	12.540	12.165	1
2026-04-22	12.740	13.000	12.690	12.690	12.310	1

← NewerPage 2 of 4 · 230 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.