Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	13.210	13.210	13.210	13.210	11.243	1
2024-06-04	13.220	13.237	13.220	13.237	11.266	419
2024-06-03	13.730	13.730	13.730	13.730	11.686	7
2024-05-24	13.205	13.258	13.205	13.220	11.251	530
2024-05-23	13.028	13.028	13.000	13.000	11.064	101
2024-05-21	13.447	13.450	13.430	13.430	11.430	215
2024-05-20	13.450	13.450	13.450	13.450	11.447	1
2024-05-17	13.840	13.840	13.840	13.840	11.779	1
2024-05-15	14.252	14.260	14.140	14.140	12.034	215
2024-05-14	13.480	13.880	13.400	13.880	11.813	15
2024-05-13	12.980	13.100	12.940	13.034	11.093	1,619
2024-05-09	12.790	12.826	12.750	12.788	10.884	308
2024-05-08	12.100	12.476	12.100	12.476	10.618	215
2024-05-07	12.098	12.608	12.098	12.370	10.528	1,040
2024-05-02	10.910	10.940	10.910	10.940	9.311	51
2024-05-01	10.698	10.705	10.686	10.705	9.111	189
2024-04-30	11.210	11.210	10.968	10.968	9.335	103
2024-04-26	10.938	10.938	10.930	10.930	9.302	115
2024-04-25	10.837	10.837	10.837	10.837	9.223	100
2024-04-24	10.800	10.800	10.800	10.800	9.192	400
2024-04-22	10.830	10.830	10.830	10.830	9.217	100
2024-04-19	10.898	10.898	10.898	10.898	9.275	365
2024-04-17	11.200	11.200	11.104	11.104	9.451	301
2024-04-16	10.853	10.853	10.777	10.777	9.172	565
2024-04-15	11.330	11.330	11.330	11.330	9.643	1
2024-04-12	11.556	11.556	11.556	11.556	9.835	200
2024-04-11	11.900	11.930	11.900	11.930	10.154	200
2024-04-08	12.420	12.420	12.250	12.250	10.426	296
2024-04-05	11.870	11.870	11.870	11.870	10.102	3
2024-04-04	12.005	12.005	12.005	12.005	10.217	19
2024-04-03	11.400	11.400	11.400	11.400	9.702	36
2024-04-02	11.070	11.180	11.030	11.179	9.514	558
2024-03-28	11.240	11.240	11.050	11.072	9.423	302
2024-03-27	10.960	11.070	10.912	11.070	9.260	1,735
2024-03-26	10.710	10.850	10.710	10.850	9.076	238
2024-03-25	10.490	10.530	10.490	10.530	8.808	332
2024-03-22	10.610	10.610	10.380	10.380	8.683	214
2024-03-21	10.800	10.814	10.636	10.636	8.897	824
2024-03-20	10.150	10.330	10.090	10.330	8.641	1,305
2024-03-19	10.380	10.380	10.360	10.360	8.666	300
2024-03-18	10.600	10.600	10.113	10.170	8.507	1,530
2024-03-13	11.400	11.520	11.400	11.520	9.636	17
2024-03-11	11.560	11.633	11.560	11.633	9.731	140
2024-03-07	11.670	11.840	11.440	11.440	9.569	127
2024-03-06	11.885	12.238	11.310	11.310	9.461	447
2024-03-05	11.070	11.120	11.050	11.050	9.243	179
2024-03-04	11.280	11.440	11.280	11.280	9.436	125
2024-03-01	11.230	11.260	11.230	11.260	9.419	7
2024-02-29	11.580	11.580	11.580	11.580	9.687	1
2024-02-27	11.065	11.304	11.065	11.304	9.456	453
2024-02-26	11.051	11.051	10.980	10.980	9.185	204
2024-02-23	11.210	11.210	11.160	11.160	9.335	35
2024-02-20	11.332	11.355	11.332	11.342	9.487	102
2024-02-16	11.608	11.660	11.602	11.660	9.753	2,300
2024-02-15	11.500	11.500	11.435	11.435	9.565	68
2024-02-14	11.019	11.030	10.978	10.978	9.183	119
2024-02-13	11.165	11.190	11.142	11.142	9.320	403
2024-02-12	11.370	11.540	11.370	11.540	9.653	737
2024-02-09	11.005	11.005	11.005	11.005	9.206	500
2024-02-08	11.150	11.150	11.060	11.060	9.252	62

← NewerPage 9 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.