Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.605	14.605	14.525	14.525	13.859	57
2026-01-14	14.020	14.189	14.010	14.189	13.539	13,791
2026-01-13	13.920	14.065	13.810	13.985	13.344	143
2026-01-12	13.280	13.680	13.105	13.665	13.039	767
2026-01-09	12.838	13.250	12.700	13.235	12.628	1,263
2026-01-07	12.098	12.098	11.960	11.960	11.412	69
2026-01-06	11.830	11.870	11.830	11.870	11.326	1,015
2026-01-05	11.606	11.842	11.450	11.842	11.299	86
2026-01-02	11.408	11.430	11.402	11.408	10.885	1,002
2025-12-31	11.410	11.410	11.410	11.410	10.887	10
2025-12-30	11.560	11.560	11.410	11.420	10.897	103
2025-12-24	11.352	11.352	11.352	11.352	10.832	300
2025-12-23	11.730	11.750	11.730	11.750	11.211	662
2025-12-22	12.020	12.020	11.682	11.682	11.147	1,208
2025-12-17	12.250	12.250	12.152	12.152	11.407	45
2025-12-15	11.930	11.930	11.820	11.820	11.095	109
2025-12-12	12.120	12.120	12.055	12.055	11.315	107
2025-12-11	11.660	11.661	11.660	11.661	10.946	239
2025-12-10	11.400	11.400	11.400	11.400	10.701	10
2025-12-09	11.370	11.370	11.370	11.370	10.672	19
2025-12-08	11.375	11.420	11.375	11.380	10.682	49
2025-12-05	11.230	11.400	11.210	11.370	10.672	392
2025-12-04	11.210	11.210	11.210	11.210	10.522	843
2025-12-03	11.214	11.240	11.214	11.214	10.526	863
2025-12-02	10.770	10.995	10.770	10.995	10.320	1,741
2025-12-01	10.530	10.678	10.530	10.678	10.023	2,228
2025-11-28	10.580	10.580	10.580	10.580	9.931	19
2025-11-25	10.490	10.490	10.490	10.490	9.846	800
2025-11-24	10.061	10.259	10.061	10.259	9.629	510
2025-11-21	9.715	9.715	9.715	9.715	9.119	857
2025-11-19	9.750	9.750	9.730	9.730	9.133	97
2025-11-18	10.070	10.070	9.705	9.705	9.110	1,324
2025-11-17	9.960	10.040	9.955	10.030	9.415	280
2025-11-14	10.210	10.210	9.950	9.950	9.340	102
2025-11-13	10.250	10.250	10.179	10.179	9.554	330
2025-11-12	10.240	10.240	10.240	10.240	9.612	509
2025-11-11	10.120	10.250	10.120	10.250	9.621	169
2025-11-10	10.200	10.250	10.200	10.200	9.574	116
2025-11-07	10.027	10.160	10.025	10.120	9.499	109
2025-11-06	10.238	10.238	10.238	10.238	9.610	10
2025-11-05	10.430	10.490	10.430	10.490	9.846	37
2025-11-04	10.500	10.680	10.428	10.428	9.788	133
2025-11-03	10.395	10.410	10.200	10.410	9.771	1,916
2025-10-31	10.200	10.200	10.165	10.165	9.541	229
2025-10-30	11.460	11.460	10.370	10.370	9.734	1,358
2025-10-29	10.860	10.930	10.860	10.869	10.202	1,494
2025-10-28	10.920	10.920	10.810	10.810	10.147	6
2025-10-27	11.120	11.120	11.068	11.070	10.391	9
2025-10-24	11.100	11.100	11.100	11.100	10.419	10
2025-10-23	10.910	10.910	10.910	10.910	10.241	3
2025-10-21	10.670	10.670	10.670	10.670	10.015	5
2025-10-20	10.520	10.666	10.520	10.666	10.012	1,059
2025-10-17	10.500	10.500	10.500	10.500	9.856	2,000
2025-10-16	10.970	10.970	10.698	10.698	10.042	50
2025-10-15	11.350	11.350	10.945	10.954	10.282	302
2025-10-14	10.720	10.720	10.600	10.600	9.950	6,016
2025-10-13	10.790	10.960	10.740	10.860	10.014	775
2025-10-10	11.410	11.410	10.790	10.790	9.950	112
2025-10-09	11.202	11.202	11.088	11.100	10.236	5,166
2025-10-08	11.196	11.245	11.170	11.181	10.310	10,024

← NewerPage 4 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.