Newtek Business Services Corp. historical data
| 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 |
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.