Newtek Business Services Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.770	11.790	11.620	11.620	11.620	11
2026-10-22	11.300	11.610	11.140	11.590	11.590	260
2026-10-21	11.210	11.400	11.110	11.110	11.110	2
2026-10-20	11.000	11.260	11.000	11.232	11.232	28
2026-10-19	11.150	11.150	10.940	10.940	10.940	30
2026-10-16	10.950	11.120	10.950	10.980	10.980	612
2026-10-15	10.775	11.040	10.730	11.040	11.040	156
2026-10-14	11.150	11.150	10.650	10.650	10.650	128
2026-10-13	11.100	11.160	10.930	10.950	10.950	28
2026-10-12	10.850	11.100	10.850	10.990	10.990	40
2026-10-09	11.100	11.100	10.920	10.940	10.940	5
2026-10-08	10.970	11.020	10.720	11.020	11.020	16
2026-10-07	11.300	11.300	10.950	10.950	10.950	100
2026-10-06	11.160	11.500	11.160	11.230	11.230	356
2026-10-05	11.175	11.400	11.000	11.220	11.220	63
2026-10-02	11.430	11.610	11.250	11.250	11.250	63
2026-10-01	11.030	11.320	11.000	11.290	11.290	3,596
2026-09-30	11.290	11.330	11.120	11.160	11.160	14
2026-09-29	11.300	11.330	11.100	11.153	11.153	78
2026-09-28	11.180	11.260	11.070	11.200	11.200	256
2026-09-25	11.460	11.460	11.290	11.290	11.290	2
2026-09-24	11.185	11.290	11.185	11.190	11.190	13
2026-09-23	11.730	11.930	11.426	11.426	11.236	801
2026-09-22	11.730	12.000	11.560	11.620	11.427	83
2026-09-21	11.650	11.930	11.500	11.640	11.446	77
2026-09-18	11.910	11.930	11.640	11.640	11.446	19
2026-09-16	11.990	12.330	11.980	12.120	11.919	1
2026-09-15	12.390	12.390	12.290	12.290	12.086	1
2026-09-14	12.050	12.290	12.050	12.240	12.037	20
2026-09-10	12.170	12.200	12.160	12.200	11.997	2
2026-09-09	12.330	12.330	12.020	12.100	11.899	3
2026-09-08	12.450	12.470	12.300	12.373	12.167	72
2026-09-04	12.420	12.420	12.230	12.370	12.164	1
2026-09-03	12.290	12.320	12.200	12.200	11.997	2
2026-09-02	11.750	12.050	11.600	12.050	11.850	24
2026-09-01	11.790	11.910	11.600	11.670	11.476	37
2026-08-28	12.000	12.050	11.940	11.955	11.756	399
2026-08-27	12.410	12.410	12.210	12.230	12.027	105
2026-08-25	12.600	12.600	12.198	12.360	12.155	33
2026-08-24	12.730	12.730	12.340	12.520	12.312	4
2026-08-20	12.890	12.890	12.600	12.600	12.391	5
2026-08-19	12.660	12.660	12.585	12.600	12.391	52
2026-08-18	13.140	13.140	12.850	12.880	12.666	3
2026-08-17	13.410	13.410	12.847	12.850	12.636	158
2026-08-14	13.140	13.140	12.850	12.850	12.636	10
2026-08-13	12.700	13.132	12.700	13.132	12.914	108
2026-08-12	13.000	13.000	12.840	12.850	12.636	101
2026-08-11	12.600	13.230	12.600	12.690	12.479	44
2026-08-10	13.980	13.980	12.860	12.860	12.646	431
2026-08-07	14.600	15.050	13.480	13.480	13.256	344
2026-08-06	15.070	15.070	14.840	14.950	14.701	8
2026-08-05	15.460	15.530	15.360	15.450	15.193	6
2026-08-04	15.200	15.200	15.140	15.140	14.888	9
2026-08-03	14.900	15.150	14.700	14.850	14.603	108
2026-07-31	14.600	14.800	14.550	14.550	14.308	3
2026-07-30	14.430	14.610	14.390	14.470	14.229	3
2026-07-28	14.850	14.850	14.785	14.790	14.544	178
2026-07-27	14.900	14.900	14.290	14.290	14.052	11
2026-07-24	14.180	14.580	14.180	14.580	14.338	3
2026-07-23	14.510	14.510	14.200	14.200	13.964	19

Page 1 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.