Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	11.266	11.290	11.250	11.270	10.392	1,890
2025-10-06	11.244	11.244	11.240	11.240	10.365	76
2025-10-03	11.390	11.410	11.345	11.345	10.461	227
2025-10-02	11.490	11.490	11.135	11.135	10.268	65
2025-10-01	11.340	11.490	11.331	11.331	10.448	144
2025-09-30	11.496	11.502	11.320	11.330	10.448	2,069
2025-09-29	11.604	11.730	11.604	11.604	10.700	1,977
2025-09-26	12.020	12.020	12.010	12.010	11.075	111
2025-09-24	12.009	12.015	12.009	12.015	11.079	114
2025-09-18	12.105	12.210	12.105	12.206	11.255	454
2025-09-17	12.060	12.060	12.060	12.060	11.121	60
2025-09-16	11.861	11.861	11.861	11.861	10.937	105
2025-09-15	11.670	12.040	11.670	11.943	11.013	561
2025-09-11	11.703	11.703	11.703	11.703	10.791	100
2025-09-10	11.492	11.492	11.492	11.492	10.597	120
2025-09-09	11.810	11.810	11.810	11.810	10.890	25
2025-09-08	11.910	12.040	11.830	11.830	10.909	3
2025-09-04	12.355	12.355	12.355	12.355	11.393	91
2025-09-03	12.042	12.042	12.042	12.042	11.104	22
2025-09-02	12.200	12.200	12.200	12.200	11.250	90
2025-08-29	12.225	12.225	12.225	12.225	11.273	37
2025-08-22	12.601	12.620	12.601	12.620	11.637	94
2025-08-19	12.082	12.082	12.082	12.082	11.141	10
2025-08-18	11.930	11.960	11.864	11.864	10.940	301
2025-08-15	12.040	12.065	12.040	12.065	11.125	500
2025-08-14	12.215	12.215	12.215	12.215	11.264	100
2025-08-13	12.072	12.072	12.072	12.072	11.132	56
2025-08-12	11.942	11.942	11.942	11.942	11.012	500
2025-08-11	11.660	11.770	11.660	11.660	10.752	32
2025-08-08	11.440	11.740	11.440	11.740	10.826	161
2025-08-07	11.370	11.370	11.229	11.229	10.354	32
2025-08-06	11.400	11.400	11.303	11.303	10.423	101
2025-08-04	11.360	11.360	11.330	11.330	10.448	168
2025-07-30	11.445	11.540	11.400	11.540	10.641	152
2025-07-29	11.900	11.900	11.090	11.090	10.226	219
2025-07-28	11.730	11.730	11.720	11.720	10.807	76
2025-07-23	11.820	11.820	11.820	11.820	10.899	169
2025-07-22	11.549	11.549	11.549	11.549	10.649	30
2025-07-18	11.230	11.230	11.230	11.230	10.355	101
2025-07-17	11.455	11.455	11.455	11.455	10.563	450
2025-07-14	11.595	11.595	11.595	11.595	10.692	20
2025-07-11	11.643	11.643	11.643	11.643	10.736	23
2025-07-09	11.648	11.648	11.648	11.648	10.741	22
2025-07-07	12.130	12.140	12.130	12.140	11.012	24
2025-07-03	12.160	12.160	12.050	12.160	11.030	63
2025-07-02	11.720	11.720	11.720	11.720	10.631	51
2025-07-01	11.240	11.240	11.240	11.240	10.196	13
2025-06-30	11.420	11.420	11.420	11.420	10.359	1
2025-06-27	11.150	11.150	11.150	11.150	10.114	54
2025-06-26	10.950	10.960	10.950	10.960	9.942	13
2025-06-25	10.820	10.820	10.820	10.820	9.815	5
2025-06-24	10.780	10.830	10.780	10.830	9.823	157
2025-06-23	10.480	10.485	10.435	10.485	9.511	310
2025-06-18	10.550	10.550	10.505	10.505	9.529	4,604
2025-06-17	10.450	10.450	10.348	10.399	9.433	7,028
2025-06-16	10.580	10.580	10.580	10.580	9.597	500
2025-06-13	10.750	10.750	10.420	10.505	9.529	483
2025-06-12	11.059	11.060	11.059	11.060	10.032	110
2025-06-11	11.265	11.265	11.120	11.120	10.087	246
2025-06-09	10.810	10.930	10.810	10.838	9.831	1,098

← NewerPage 5 of 15 · 847 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.