Newtek Business Services Corp. - NEWT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.1	12.03	12.03	12.25	11.97	209,124
August 14, 2025	12.1	12.09	12.09	12.25	12.03	210,423
August 13, 2025	12	12.3	12.3	12.33	11.92	248,531
August 12, 2025	11.7	11.98	11.98	12	11.64	177,838
August 11, 2025	11.72	11.6	11.6	11.85	11.51	146,200
August 08, 2025	11.43	11.66	11.66	11.81	11.34	251,339
August 07, 2025	11.35	11.36	11.36	11.37	11.05	352,800
August 06, 2025	11.37	11.21	11.21	11.39	11.21	97,800
August 05, 2025	11.41	11.37	11.37	11.44	11.26	181,000
August 04, 2025	11.32	11.37	11.37	11.43	11.24	201,200
August 01, 2025	11.22	11.2	11.2	11.29	11.1	412,822
July 31, 2025	11.27	11.44	11.44	11.46	11.07	451,000
July 30, 2025	11.47	11.4	11.4	11.56	11.25	418,449
July 29, 2025	11.83	11.39	11.39	11.83	11.09	475,600
July 28, 2025	11.71	11.82	11.82	12.08	11.63	293,371
July 25, 2025	11.72	11.71	11.71	11.72	11.51	236,700
July 24, 2025	11.99	11.71	11.71	11.99	11.71	187,200
July 23, 2025	11.78	12.12	12.12	12.15	11.72	221,500
July 22, 2025	11.48	11.69	11.69	11.86	11.45	173,000
July 21, 2025	11.49	11.48	11.48	11.61	11.45	172,500
July 18, 2025	11.5	11.41	11.41	11.53	11.31	218,760
July 17, 2025	11.29	11.43	11.43	11.53	11.29	137,900
July 16, 2025	11.27	11.35	11.35	11.36	11.09	185,300
July 15, 2025	11.6	11.16	11.16	11.6	11.15	166,905
July 14, 2025	11.52	11.59	11.59	11.62	11.38	282,341
July 11, 2025	11.75	11.59	11.59	11.76	11.56	147,573
July 10, 2025	11.88	11.93	11.93	12.06	11.8	272,721
July 09, 2025	11.78	11.81	11.81	11.95	11.6	197,358
July 08, 2025	11.88	12	11.81	12.16	11.85	310,622
July 07, 2025	12.03	11.88	11.69	12.19	11.82	233,700
July 03, 2025	12	12.15	12.15	12.19	11.78	85,800
July 02, 2025	11.74	11.95	11.95	11.99	11.72	232,500
July 01, 2025	11.21	11.68	11.68	11.86	11.21	235,112
June 30, 2025	11.33	11.28	11.28	11.41	11.25	90,558
June 27, 2025	11.17	11.31	11.31	11.32	11.16	222,200
June 26, 2025	10.88	11.18	11.18	11.19	10.88	108,098
June 25, 2025	10.85	10.88	10.88	10.95	10.76	126,934
June 24, 2025	10.75	10.86	10.86	11	10.75	211,504
June 23, 2025	10.38	10.67	10.67	10.67	10.28	190,945
June 20, 2025	10.57	10.38	10.38	10.57	10.32	151,600
June 18, 2025	10.37	10.46	10.46	10.56	10.35	155,500
June 17, 2025	10.34	10.39	10.39	10.46	10.25	211,808
June 16, 2025	10.58	10.44	10.44	10.78	10.42	245,645
June 13, 2025	10.81	10.41	10.41	10.88	10.38	399,311
June 12, 2025	10.97	10.95	10.95	11.07	10.9	152,094
June 11, 2025	11.21	11.01	11.01	11.34	11.01	263,057
June 10, 2025	10.94	11.18	11.18	11.22	10.9	137,600
June 09, 2025	10.75	10.91	10.91	11	10.62	156,712
June 06, 2025	10.67	10.77	10.77	10.83	10.67	195,549
June 05, 2025	10.56	10.57	10.57	10.65	10.48	202,500
June 04, 2025	10.93	10.56	10.56	11.02	10.53	147,061
June 03, 2025	10.7	10.91	10.91	10.94	10.56	212,630
June 02, 2025	10.71	10.69	10.69	10.79	10.25	463,600
May 30, 2025	11.07	10.85	10.85	11.15	10.83	136,700
May 29, 2025	10.88	11.12	11.12	11.13	10.81	175,500
May 28, 2025	11.08	10.86	10.86	11.21	10.82	142,400
May 27, 2025	10.98	11.11	11.11	11.12	10.74	143,439
May 23, 2025	10.48	10.76	10.76	10.81	10.47	133,672
May 22, 2025	10.7	10.72	10.72	10.89	10.65	113,635
May 21, 2025	11.09	10.78	10.78	11.21	10.75	200,716

Newtek Business Services Corp. (NEWT) NASDAQ