Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	12.793	12.793	12.793	12.793	11.052	15
2024-10-07	12.745	12.772	12.745	12.772	11.034	206
2024-10-04	12.638	12.737	12.606	12.737	11.004	290
2024-10-03	12.228	12.228	12.055	12.055	10.415	27
2024-10-01	12.429	12.429	12.236	12.270	10.601	202
2024-09-30	12.298	12.298	12.298	12.298	10.625	100
2024-09-27	12.035	12.090	12.035	12.050	10.411	114
2024-09-26	12.025	12.186	11.940	12.105	10.458	584
2024-09-25	12.120	12.120	12.112	12.112	10.464	200
2024-09-24	12.080	12.088	12.060	12.087	10.443	1,368
2024-09-23	11.727	11.794	11.727	11.794	10.190	448
2024-09-20	11.795	11.795	11.795	11.795	10.191	102
2024-09-19	11.650	11.650	11.650	11.650	10.065	658
2024-09-18	11.498	11.800	11.498	11.800	10.195	2,868
2024-09-17	11.405	11.405	11.405	11.405	9.853	4
2024-09-16	11.072	11.072	11.072	11.072	9.566	51
2024-09-12	11.100	11.100	11.100	11.100	9.590	750
2024-09-11	11.287	11.289	11.000	11.000	9.504	279
2024-09-10	11.565	11.565	11.565	11.565	9.992	41
2024-09-09	11.315	11.315	11.315	11.315	9.776	115
2024-09-06	11.500	11.500	11.500	11.500	9.936	2
2024-09-05	11.525	11.525	11.500	11.500	9.936	3
2024-09-04	11.719	11.744	11.719	11.744	10.146	551
2024-09-03	12.439	12.439	12.439	12.439	10.746	44
2024-08-30	12.572	12.630	12.572	12.630	10.912	4
2024-08-16	12.820	12.820	12.820	12.820	11.076	100
2024-08-14	12.181	12.299	12.181	12.244	10.578	12
2024-08-12	12.390	12.390	11.920	11.920	10.298	100
2024-08-09	12.364	12.364	12.364	12.364	10.682	1
2024-08-08	12.535	12.535	12.365	12.365	10.683	51
2024-08-06	12.855	12.855	12.600	12.600	10.886	202
2024-08-05	12.194	12.540	12.194	12.540	10.834	62
2024-08-02	13.390	13.390	13.390	13.390	11.568	1
2024-08-01	14.180	14.180	14.053	14.053	12.141	609
2024-07-30	13.500	13.500	13.500	13.500	11.663	1
2024-07-29	13.700	13.700	13.665	13.670	11.810	102
2024-07-26	14.000	14.110	13.990	13.990	12.087	101
2024-07-25	14.460	14.460	14.338	14.338	12.387	51
2024-07-22	14.275	14.591	14.275	14.584	12.600	1,652
2024-07-19	14.520	14.520	14.380	14.425	12.463	146
2024-07-18	14.891	15.145	14.885	15.145	13.085	457
2024-07-17	14.850	14.950	14.850	14.930	12.899	94
2024-07-16	14.585	14.740	14.360	14.580	12.597	432
2024-07-15	13.910	14.072	13.830	14.072	12.158	112
2024-07-11	13.230	13.625	13.230	13.576	11.729	331
2024-07-10	12.600	12.900	12.590	12.900	11.145	23
2024-07-09	12.570	12.570	12.570	12.570	10.860	99
2024-07-08	12.720	12.760	12.648	12.760	10.860	209
2024-07-05	12.595	12.595	12.540	12.540	10.673	406
2024-07-03	12.650	12.675	12.650	12.675	10.788	233
2024-07-02	12.605	12.605	12.605	12.605	10.728	7
2024-07-01	12.510	12.610	12.486	12.486	10.627	113
2024-06-26	12.100	12.100	12.000	12.090	10.290	9
2024-06-25	12.250	12.250	12.250	12.250	10.426	1
2024-06-21	12.420	12.420	12.324	12.324	10.489	105
2024-06-20	12.423	12.423	12.423	12.423	10.573	507
2024-06-18	12.556	12.556	12.490	12.498	10.637	520
2024-06-17	12.846	12.965	12.846	12.930	11.005	630
2024-06-10	13.215	13.215	13.215	13.215	11.247	144
2024-06-07	13.205	13.230	13.196	13.230	11.260	134

← NewerPage 8 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.