Newtek Business Services Corp. (NEWTL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Newtek Business Services Corp. (NEWTL) since IPO date, it would be worth $1,327.12 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,184.35. This corresponds to total returns of 32.71%, 18.43%, respectively, with annualized returns of 4.19%, 3.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0 |
| July 31, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1,100 |
| July 30, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1,488 |
| July 29, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1,938 |
| July 26, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 9,759 |
| July 25, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.97 | 467 |
| July 24, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 416 |
| July 23, 2024 | 24.97 | 24.96 | 24.96 | 24.97 | 24.96 | 1,598 |
| July 22, 2024 | 24.96 | 24.96 | 24.96 | 24.97 | 24.95 | 844 |
| July 19, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 671 |
| July 18, 2024 | 24.94 | 24.95 | 24.95 | 24.95 | 24.94 | 4,020 |
| July 17, 2024 | 24.94 | 24.93 | 24.93 | 24.94 | 24.93 | 5,432 |
| July 16, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 595 |
| July 15, 2024 | 24.95 | 24.93 | 24.93 | 24.95 | 24.93 | 13,573 |
| July 12, 2024 | 25.27 | 25.27 | 24.91 | 25.28 | 25.27 | 6,475 |
| July 11, 2024 | 25.26 | 25.27 | 24.91 | 25.27 | 25.26 | 15,323 |
| July 10, 2024 | 25.26 | 25.26 | 24.9 | 25.27 | 25.26 | 15,690 |
| July 09, 2024 | 25.25 | 25.25 | 24.89 | 25.25 | 25.25 | 947 |
| July 08, 2024 | 25.25 | 25.26 | 24.9 | 25.26 | 25.24 | 1,563 |
| July 05, 2024 | 25.23 | 25.24 | 24.88 | 25.24 | 25.23 | 24,058 |
| July 02, 2024 | 25.21 | 25.21 | 24.85 | 25.21 | 25.19 | 20,117 |
| July 01, 2024 | 25.21 | 25.2 | 24.84 | 25.22 | 25.2 | 8,985 |
| June 28, 2024 | 25.19 | 25.2 | 24.84 | 25.2 | 25.19 | 4,375 |
| June 27, 2024 | 25.18 | 25.18 | 24.82 | 25.19 | 25.18 | 4,212 |
| June 26, 2024 | 25.2 | 25.18 | 24.82 | 25.2 | 25.18 | 6,311 |
| June 25, 2024 | 25.17 | 25.17 | 24.81 | 25.18 | 25.17 | 9,297 |
| June 24, 2024 | 25.16 | 25.17 | 24.81 | 25.17 | 25.16 | 6,054 |
| June 21, 2024 | 25.16 | 25.16 | 24.8 | 25.17 | 25.16 | 13,280 |
| June 20, 2024 | 25.15 | 25.15 | 24.79 | 25.16 | 25.15 | 12,218 |
| June 18, 2024 | 25.14 | 25.15 | 24.79 | 25.16 | 25.14 | 1,448 |
| June 17, 2024 | 25.14 | 25.14 | 24.78 | 25.16 | 25.13 | 7,565 |
| June 14, 2024 | 25.13 | 25.13 | 24.77 | 25.13 | 25.13 | 1,511 |
| June 13, 2024 | 25.11 | 25.1 | 24.74 | 25.11 | 25.1 | 976 |
| June 12, 2024 | 25.1 | 25.11 | 24.75 | 25.12 | 25.1 | 3,662 |
| June 11, 2024 | 25.12 | 25.1 | 24.74 | 25.12 | 25.1 | 1,409 |
| June 10, 2024 | 25.08 | 25.1 | 24.74 | 25.1 | 25.08 | 1,416 |
| June 07, 2024 | 25.08 | 25.04 | 24.68 | 25.09 | 25.04 | 18,583 |
| June 06, 2024 | 25.08 | 25.08 | 24.72 | 25.08 | 25.07 | 1,101 |
| June 05, 2024 | 25.07 | 25.07 | 24.71 | 25.08 | 25.07 | 3,809 |
| June 04, 2024 | 25.06 | 25.07 | 24.71 | 25.08 | 25.06 | 3,370 |
| June 03, 2024 | 25.07 | 25.06 | 24.7 | 25.08 | 25.04 | 2,646 |
| May 31, 2024 | 25.04 | 25.06 | 24.7 | 25.06 | 25.04 | 2,132 |
| May 30, 2024 | 25.02 | 25.04 | 24.69 | 25.04 | 25.02 | 1,411 |
| May 29, 2024 | 25.03 | 25.02 | 24.66 | 25.03 | 25.02 | 4,495 |
| May 28, 2024 | 25.01 | 25.03 | 24.67 | 25.05 | 25.01 | 6,051 |
| May 24, 2024 | 25.01 | 25.02 | 24.66 | 25.03 | 25 | 6,730 |
| May 23, 2024 | 25 | 25.01 | 24.65 | 25.07 | 25 | 24,972 |
| May 22, 2024 | 25.01 | 25 | 24.64 | 25.06 | 25 | 4,602 |
| May 21, 2024 | 25.01 | 25.01 | 24.65 | 25.01 | 25.01 | 414 |
| May 20, 2024 | 25 | 25.01 | 24.65 | 25.23 | 25 | 26,363 |
| May 17, 2024 | 24.96 | 24.96 | 24.61 | 24.97 | 24.95 | 4,836 |
| May 16, 2024 | 24.98 | 24.98 | 24.62 | 24.98 | 24.98 | 3,863 |
| May 15, 2024 | 24.94 | 24.94 | 24.59 | 24.95 | 24.94 | 2,936 |
| May 14, 2024 | 24.93 | 24.93 | 24.58 | 24.93 | 24.93 | 1,045 |
| May 13, 2024 | 24.94 | 24.94 | 24.59 | 24.94 | 24.93 | 2,093 |
| May 10, 2024 | 24.91 | 24.92 | 24.56 | 24.93 | 24.91 | 3,800 |
| May 09, 2024 | 24.91 | 24.91 | 24.56 | 24.91 | 24.91 | 675 |
| May 08, 2024 | 24.9 | 24.92 | 24.57 | 24.92 | 24.9 | 623 |
| May 07, 2024 | 24.88 | 24.9 | 24.55 | 24.9 | 24.88 | 384 |
| May 06, 2024 | 24.91 | 24.88 | 24.53 | 24.91 | 24.88 | 430 |