Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.454	12.504	12.454	12.504	11.129	172
2025-02-21	12.852	12.852	12.645	12.645	11.255	1,579
2025-02-20	12.675	12.675	12.670	12.675	11.281	1,026
2025-02-19	12.840	12.840	12.840	12.840	11.428	4
2025-02-14	13.070	13.070	12.819	12.819	11.410	710
2025-02-13	12.565	12.565	12.565	12.565	11.184	36
2025-02-12	12.635	12.635	12.556	12.556	11.176	117
2025-02-11	12.498	12.594	12.470	12.531	11.153	1,993
2025-02-10	12.750	12.750	12.488	12.488	11.115	120
2025-02-07	13.035	13.035	12.890	12.890	11.473	59
2025-02-05	13.187	13.187	13.145	13.145	11.700	205
2025-02-04	13.074	13.074	13.074	13.074	11.636	19
2025-02-03	12.940	12.940	12.908	12.908	11.489	208
2025-01-31	13.357	13.357	13.357	13.357	11.889	24
2025-01-29	13.180	13.210	13.180	13.210	11.758	8,540
2025-01-28	13.310	13.310	13.225	13.225	11.771	24
2025-01-27	12.830	13.344	12.830	13.344	11.876	50
2025-01-24	12.955	12.955	12.955	12.955	11.531	40
2025-01-23	13.067	13.067	13.031	13.031	11.598	50
2025-01-17	12.916	12.916	12.916	12.916	11.496	658
2025-01-15	12.580	12.580	12.580	12.580	11.197	1
2025-01-10	12.117	12.228	12.117	12.228	10.884	650
2025-01-07	12.580	12.600	12.580	12.600	11.215	123
2025-01-06	13.045	13.045	12.924	12.925	11.504	600
2025-01-03	12.845	12.865	12.630	12.740	11.339	305
2025-01-02	12.770	12.960	12.626	12.626	11.238	71
2024-12-30	12.810	12.961	12.810	12.961	11.367	30
2024-12-27	12.980	12.980	12.980	12.980	11.384	1
2024-12-24	12.995	12.995	12.995	12.995	11.397	120
2024-12-23	12.870	12.940	12.870	12.940	11.348	804
2024-12-18	13.545	13.545	13.405	13.405	11.756	138
2024-12-13	13.940	13.940	13.940	13.940	12.225	17
2024-12-11	14.260	14.260	14.260	14.260	12.506	5
2024-12-09	14.080	14.335	14.080	14.335	12.572	244
2024-12-05	14.300	14.300	14.300	14.300	12.541	3
2024-11-29	14.540	14.540	14.540	14.540	12.752	338
2024-11-26	14.700	14.700	14.470	14.560	12.769	88
2024-11-22	14.281	14.281	14.281	14.281	12.525	16
2024-11-21	14.125	14.125	14.120	14.120	12.383	220
2024-11-20	13.694	13.694	13.694	13.694	12.009	600
2024-11-19	13.475	13.610	13.475	13.610	11.936	114
2024-11-18	14.090	14.090	13.852	13.852	12.148	235
2024-11-15	14.030	14.030	14.030	14.030	12.304	41
2024-11-12	15.340	15.340	15.010	15.010	13.164	1,074
2024-11-11	15.070	15.274	15.000	15.264	13.387	414
2024-11-08	13.800	13.800	13.800	13.800	12.103	500
2024-11-06	14.421	14.598	14.421	14.488	12.706	264
2024-11-05	13.235	13.235	13.144	13.144	11.527	150
2024-11-04	12.960	13.079	12.940	12.940	11.348	1,152
2024-10-31	13.571	13.571	13.571	13.571	11.902	6
2024-10-25	13.404	13.404	13.404	13.404	11.755	110
2024-10-24	13.248	13.248	13.248	13.248	11.618	50
2024-10-22	13.445	13.570	13.430	13.430	11.778	1,273
2024-10-18	13.790	13.790	13.759	13.759	12.067	832
2024-10-16	13.562	13.650	13.505	13.650	11.971	685
2024-10-15	12.960	13.300	12.960	13.195	11.572	188
2024-10-14	12.924	12.924	12.924	12.924	11.334	160
2024-10-11	12.740	12.820	12.740	12.820	11.243	260
2024-10-10	12.500	12.500	12.500	12.500	10.963	20
2024-10-09	12.860	12.860	12.670	12.770	11.033	102

← NewerPage 7 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.