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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	11.26	11.24	11.24	11.48	11.2	171,200
May 19, 2025	11.07	11.27	11.27	11.3	11.02	286,989
May 16, 2025	11.22	11.2	11.2	11.34	11.16	188,500
May 15, 2025	11.13	11.22	11.22	11.24	11.01	182,000
May 14, 2025	11.63	11.19	11.19	11.69	11.19	177,108
May 13, 2025	11.27	11.68	11.68	11.7	11.24	285,554
May 12, 2025	10.73	11.14	11.16	11.28	10.72	422,336
May 09, 2025	10.23	10.38	10.38	10.62	10.21	269,800
May 08, 2025	9.93	10.22	10.22	10.23	9.62	504,658
May 07, 2025	10.26	9.91	9.91	10.26	9.78	654,030
May 06, 2025	9.81	9.54	9.54	9.88	9.51	442,713
May 05, 2025	10.47	9.84	9.84	10.47	9.58	715,013
May 02, 2025	10.59	10.58	10.58	10.85	10.52	324,751
May 01, 2025	10.42	10.53	10.53	10.77	10.34	224,300
April 30, 2025	10.64	10.4	10.39	10.66	10.19	326,888
April 29, 2025	10.73	10.71	10.71	10.83	10.64	440,500
April 28, 2025	10.83	10.8	10.8	10.9	10.59	148,504
April 25, 2025	10.72	10.83	10.82	10.85	10.6	219,348
April 24, 2025	10.61	10.86	10.86	10.98	10.54	175,121
April 23, 2025	10.98	10.63	10.63	11.07	10.54	191,300
April 22, 2025	10.18	10.42	10.42	10.44	10.09	164,500
April 21, 2025	10.11	10.04	10.04	10.2	9.93	154,210
April 17, 2025	10.04	10.23	10.23	10.27	10.02	169,033
April 16, 2025	10.09	10.06	10.06	10.3	9.94	188,627
April 15, 2025	10.1	10.17	10.17	10.4	9.95	171,060
April 14, 2025	10.21	10.3	10.11	10.4	10.07	531,675
April 11, 2025	9.63	10.04	10.04	10.08	9.5	397,821
April 10, 2025	10.25	9.85	9.85	10.3	9.58	237,732
April 09, 2025	9.66	10.53	10.53	10.8	9.44	476,211
April 08, 2025	10.45	9.82	9.82	10.49	9.63	415,100
April 07, 2025	9.71	9.87	9.87	10.32	9.12	463,112
April 04, 2025	10.64	10.09	10.09	10.82	9.77	656,514
April 03, 2025	11.75	11.06	11.06	11.83	11.02	728,330
April 02, 2025	11.85	12.17	12.17	12.17	11.85	168,500
April 01, 2025	11.9	12.08	12.08	12.09	11.81	184,818
March 31, 2025	11.7	11.96	11.96	12.11	11.49	346,706
March 28, 2025	12.23	11.86	11.86	12.23	11.81	202,453
March 27, 2025	12.24	12.28	12.28	12.34	12.1	105,033
March 26, 2025	12.31	12.3	12.3	12.48	12.14	147,800
March 25, 2025	12.54	12.43	12.43	12.6	12.32	172,006
March 24, 2025	12.5	12.52	12.52	12.66	12.39	177,010
March 21, 2025	12.45	12.34	12.34	12.48	12.29	294,739
March 20, 2025	12.5	12.5	12.5	12.73	12.41	221,500
March 19, 2025	12.31	12.51	12.51	12.65	12.3	101,694
March 18, 2025	12.08	12.31	12.31	12.4	12.01	195,343
March 17, 2025	12.1	12.19	12.19	12.28	12.07	132,506
March 14, 2025	12.21	12.2	12.2	12.29	12.01	95,100
March 13, 2025	12.3	12.05	12.05	12.42	11.95	265,325

Newtek Business Services Corp. (NEWT) NASDAQ