Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.280	13.280	13.030	13.030	12.640	3
2026-04-20	12.870	13.215	12.870	13.140	12.747	187
2026-04-17	13.000	13.380	12.900	13.380	12.980	113
2026-04-16	13.000	13.000	12.670	12.678	12.299	9
2026-04-15	12.550	12.780	12.550	12.780	12.398	11
2026-04-14	12.290	12.412	12.290	12.412	12.041	16
2026-04-13	12.410	12.410	11.880	11.880	11.525	107
2026-04-10	12.200	12.318	12.200	12.318	11.950	10
2026-04-08	12.000	12.135	12.000	12.020	11.660	1,548
2026-04-07	11.530	11.530	11.440	11.510	11.166	50
2026-04-02	11.200	11.200	10.880	11.060	10.729	3
2026-04-01	11.160	11.160	10.928	11.080	10.749	394
2026-03-31	10.980	11.010	10.720	10.980	10.652	115
2026-03-30	10.660	10.810	10.360	10.520	10.205	407
2026-03-27	11.010	11.010	10.610	10.660	10.341	1,835
2026-03-26	11.200	11.200	11.200	11.200	10.865	3
2026-03-25	11.340	11.350	11.260	11.280	10.943	2
2026-03-24	11.310	11.310	11.050	11.195	10.860	29
2026-03-23	11.660	11.660	11.440	11.580	11.049	381
2026-03-20	11.660	11.660	11.220	11.240	10.725	215
2026-03-19	11.740	11.740	11.300	11.330	10.811	4
2026-03-18	11.760	11.940	11.660	11.660	11.126	2,049
2026-03-17	11.860	12.120	11.860	11.957	11.409	9
2026-03-16	12.090	12.090	11.700	11.820	11.278	1,025
2026-03-13	12.000	12.000	11.650	11.650	11.116	2,019
2026-03-12	11.750	11.800	11.750	11.800	11.259	9,101
2026-03-11	11.920	11.930	11.812	11.812	11.271	424
2026-03-10	11.815	12.385	11.815	12.180	11.622	1,516
2026-03-09	12.000	12.000	11.720	11.830	11.288	12
2026-03-06	12.500	12.500	12.000	12.090	11.536	60
2026-03-03	12.100	12.200	11.943	12.180	11.622	66
2026-03-02	12.280	12.280	11.970	12.010	11.460	320
2026-02-27	12.550	12.940	12.380	12.520	11.946	16
2026-02-26	12.470	12.970	12.470	12.940	12.347	2
2026-02-25	12.580	12.710	12.580	12.710	12.127	121
2026-02-24	12.330	12.500	12.328	12.500	11.927	14
2026-02-23	12.950	13.200	12.410	12.410	11.841	465
2026-02-20	12.791	12.791	12.791	12.791	12.204	25
2026-02-19	13.000	13.000	13.000	13.000	12.404	2
2026-02-17	12.710	12.990	12.710	12.990	12.395	1
2026-02-13	13.000	13.000	12.805	12.805	12.218	65
2026-02-12	13.550	13.550	12.880	12.900	12.309	111
2026-02-11	13.320	13.705	13.297	13.350	12.738	274
2026-02-10	13.700	13.880	13.380	13.490	12.872	15,163
2026-02-09	14.000	14.000	13.825	14.000	13.358	155
2026-02-06	13.410	13.774	13.410	13.670	13.043	17,974
2026-02-05	13.740	13.740	13.380	13.390	12.776	989
2026-02-04	13.240	13.580	13.240	13.580	12.958	2
2026-02-03	13.730	13.730	13.170	13.550	12.929	315
2026-02-02	13.640	13.640	13.230	13.590	12.967	585
2026-01-30	14.280	14.280	12.750	13.250	12.643	6,063
2026-01-29	13.590	14.016	13.590	14.016	13.374	218
2026-01-28	13.540	13.805	13.540	13.710	13.082	411
2026-01-27	13.750	13.750	13.530	13.690	13.063	8,077
2026-01-26	13.590	13.610	13.455	13.478	12.860	630
2026-01-23	13.969	13.969	13.760	13.837	13.203	1,151
2026-01-22	13.920	13.920	13.920	13.920	13.282	81
2026-01-21	13.292	14.000	13.292	13.639	13.014	267
2026-01-20	14.415	14.550	13.920	14.060	13.416	542
2026-01-16	14.740	14.830	14.599	14.810	14.131	4,806

← NewerPage 3 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.