Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-06	10.670	10.670	10.670	10.670	9.679	185
2025-06-05	10.525	10.525	10.510	10.520	9.542	436
2025-06-03	10.630	10.750	10.630	10.750	9.751	135
2025-06-02	10.310	10.600	10.310	10.595	9.611	829
2025-05-30	11.100	11.100	10.990	10.990	9.969	525
2025-05-29	11.000	11.000	10.828	10.828	9.822	111
2025-05-28	11.017	11.017	11.017	11.017	9.993	370
2025-05-23	10.460	10.665	10.460	10.665	9.674	203
2025-05-22	10.855	10.860	10.855	10.860	9.851	60
2025-05-21	10.990	10.990	10.845	10.845	9.837	50
2025-05-20	11.370	11.370	11.370	11.370	10.314	40
2025-05-19	11.080	11.185	11.070	11.185	10.146	919
2025-05-16	11.216	11.216	11.216	11.216	10.174	150
2025-05-15	11.065	11.065	11.010	11.065	10.037	102
2025-05-14	11.620	11.620	11.620	11.620	10.540	5
2025-05-13	11.450	11.450	11.450	11.450	10.386	8
2025-05-12	10.990	11.278	10.990	11.010	9.987	1,038
2025-05-09	10.247	10.247	10.247	10.247	9.295	408
2025-05-08	9.836	9.836	9.836	9.836	8.922	276
2025-05-07	9.900	10.046	9.900	9.935	9.012	2,141
2025-05-06	9.535	9.590	9.535	9.590	8.699	521
2025-05-02	10.810	10.810	10.625	10.625	9.637	280
2025-04-30	10.800	10.800	10.310	10.359	9.396	232
2025-04-24	10.590	10.760	10.590	10.760	9.760	179
2025-04-23	10.650	10.650	10.650	10.650	9.660	94
2025-04-17	10.110	10.180	10.110	10.180	9.234	57
2025-04-16	10.090	10.100	10.038	10.038	9.105	12
2025-04-15	10.300	10.300	10.170	10.170	9.225	31
2025-04-14	10.250	10.250	10.060	10.123	9.010	123
2025-04-11	9.574	9.660	9.574	9.660	8.598	400
2025-04-10	10.125	10.135	9.800	9.820	8.740	268
2025-04-09	9.795	9.795	9.480	9.524	8.477	310
2025-04-08	10.365	10.395	9.948	9.948	8.854	789
2025-04-04	10.100	10.100	9.798	10.085	8.976	5,039
2025-04-03	11.584	11.584	11.390	11.480	10.218	1,840
2025-04-01	11.850	12.030	11.830	12.030	10.707	1,663
2025-03-31	11.695	11.965	11.650	11.965	10.650	711
2025-03-28	12.250	12.250	11.888	11.888	10.581	730
2025-03-27	12.160	12.180	12.160	12.180	10.841	5
2025-03-26	12.252	12.252	12.150	12.150	10.814	87
2025-03-25	12.400	12.400	12.350	12.350	10.992	90
2025-03-24	12.550	12.640	12.441	12.441	11.073	315
2025-03-21	12.475	12.475	12.321	12.321	10.966	700
2025-03-19	12.400	12.490	12.390	12.490	11.117	1,360
2025-03-18	12.300	12.300	12.300	12.300	10.948	2
2025-03-17	12.280	12.280	12.080	12.100	10.770	416
2025-03-14	12.200	12.200	12.152	12.152	10.816	100
2025-03-13	12.300	12.300	12.080	12.108	10.777	2,008
2025-03-12	12.140	12.140	11.960	12.100	10.770	1,198
2025-03-11	11.910	12.115	11.800	12.115	10.783	160
2025-03-10	11.920	12.050	11.700	11.700	10.414	52
2025-03-07	12.100	12.110	12.020	12.030	10.707	108
2025-03-06	12.400	12.420	12.400	12.420	11.054	21
2025-03-05	12.750	12.750	12.750	12.750	11.348	2
2025-03-04	12.500	12.930	12.464	12.464	11.094	855
2025-03-03	12.990	12.990	12.990	12.990	11.562	1
2025-02-28	13.120	13.120	12.940	12.940	11.517	85
2025-02-27	12.855	13.675	12.855	13.283	11.822	531
2025-02-26	12.480	12.480	12.260	12.260	10.912	560
2025-02-25	12.620	12.620	12.298	12.298	10.946	787

← NewerPage 6 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.