-
5 DAY PERFORMANCE
+4.62% -
1 MONTH PERFORMANCE
-0.56% -
3 MONTH PERFORMANCE
-0.40% -
6 MONTH PERFORMANCE
+9.11% -
YEAR-TO-DATE PERFORMANCE
-9.71% -
1 YEAR PERFORMANCE
-15.53%
Newtek Business Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.19 | $12.46 (2.21%) | $12.47 | $12.17 | 140,800 | $306.26 M |
| 09/27/2024 | $11.99 | $12.20 (1.75%) | $12.27 | $11.93 | 302,737 | $300.11 M |
| 09/26/2024 | $12.07 | $11.91 (-1.33%) | $12.21 | $11.90 | 183,210 | $292.97 M |
| 09/25/2024 | $12.13 | $12.01 (-0.99%) | $12.16 | $11.94 | 211,709 | $295.43 M |
| 09/24/2024 | $11.90 | $12.11 (1.76%) | $12.14 | $11.82 | 173,710 | $297.89 M |
| 09/23/2024 | $11.70 | $11.87 (1.45%) | $11.94 | $11.65 | 170,719 | $291.99 M |
| 09/20/2024 | $11.72 | $11.66 (-0.51%) | $11.85 | $11.64 | 236,903 | $286.82 M |
| 09/19/2024 | $11.90 | $11.78 (-1.01%) | $11.90 | $11.53 | 185,800 | $289.78 M |
| 09/18/2024 | $11.24 | $11.61 (3.29%) | $11.94 | $11.24 | 225,635 | $285.59 M |
| 09/17/2024 | $11.36 | $11.33 (-0.26%) | $11.70 | $11.24 | 191,445 | $278.71 M |
| 09/16/2024 | $11.24 | $11.24 (0%) | $11.29 | $11.01 | 160,400 | $276.49 M |
| 09/13/2024 | $11.15 | $11.24 (0.81%) | $11.36 | $11.12 | 129,100 | $276.49 M |
| 09/12/2024 | $11.14 | $11.00 (-1.26%) | $11.16 | $10.98 | 86,300 | $270.59 M |
| 09/11/2024 | $11.26 | $11.09 (-1.51%) | $11.32 | $10.85 | 221,817 | $272.80 M |
| 09/10/2024 | $11.60 | $11.36 (-2.07%) | $11.71 | $11.25 | 160,700 | $279.44 M |
| 09/09/2024 | $11.25 | $11.56 (2.76%) | $11.61 | $11.25 | 236,102 | $284.36 M |
| 09/06/2024 | $11.61 | $11.26 (-3.01%) | $11.72 | $11.25 | 208,736 | $276.98 M |
| 09/05/2024 | $11.51 | $11.66 (1.3%) | $11.71 | $11.45 | 183,500 | $286.82 M |
| 09/04/2024 | $11.98 | $11.54 (-3.67%) | $12.07 | $11.47 | 245,856 | $283.87 M |
| 09/03/2024 | $12.34 | $12.24 (-0.81%) | $12.43 | $12.13 | 111,221 | $301.09 M |
| 08/30/2024 | $12.54 | $12.53 (-0.08%) | $12.64 | $12.38 | 105,800 | $308.23 M |
| 08/29/2024 | $12.47 | $12.52 (0.4%) | $12.65 | $12.40 | 135,947 | $307.98 M |
| 08/28/2024 | $12.51 | $12.37 (-1.12%) | $12.63 | $12.29 | 76,400 | $304.29 M |
| 08/27/2024 | $12.75 | $12.60 (-1.18%) | $12.83 | $12.52 | 169,202 | $309.95 M |
| 08/26/2024 | $12.92 | $12.88 (-0.31%) | $12.99 | $12.79 | 110,700 | $316.84 M |
| 08/23/2024 | $12.56 | $12.82 (2.07%) | $12.87 | $12.45 | 98,623 | $315.36 M |
| 08/22/2024 | $12.58 | $12.42 (-1.27%) | $12.63 | $12.39 | 90,921 | $305.52 M |
| 08/21/2024 | $12.58 | $12.62 (0.32%) | $12.70 | $12.49 | 97,100 | $310.44 M |
| 08/20/2024 | $12.61 | $12.50 (-0.87%) | $12.63 | $12.38 | 105,708 | $307.49 M |
| 08/19/2024 | $12.84 | $12.66 (-1.4%) | $12.94 | $12.63 | 102,802 | $311.42 M |
| 08/16/2024 | $12.57 | $12.80 (1.83%) | $12.89 | $12.52 | 142,600 | $314.87 M |
| 08/15/2024 | $12.48 | $12.63 (1.2%) | $12.70 | $12.27 | 197,424 | $310.69 M |
| 08/14/2024 | $12.22 | $12.17 (-0.41%) | $12.31 | $12.01 | 227,900 | $299.37 M |
| 08/13/2024 | $12.02 | $12.13 (0.92%) | $12.23 | $11.94 | 131,633 | $298.39 M |
| 08/12/2024 | $12.36 | $11.85 (-4.13%) | $12.39 | $11.84 | 127,327 | $291.50 M |
| 08/09/2024 | $12.41 | $12.22 (-1.53%) | $12.48 | $12.12 | 129,300 | $300.60 M |
| 08/08/2024 | $12.64 | $12.38 (-2.06%) | $13.19 | $12.27 | 228,527 | $304.54 M |
| 08/07/2024 | $12.83 | $12.39 (-3.43%) | $12.89 | $12.21 | 254,820 | $304.78 M |
| 08/06/2024 | $13.01 | $12.60 (-3.15%) | $13.12 | $12.29 | 193,800 | $308.99 M |
| 08/05/2024 | $12.55 | $12.50 (-0.4%) | $12.57 | $12.12 | 187,721 | $303.59 M |
| 08/02/2024 | $13.27 | $13.06 (-1.58%) | $13.47 | $12.95 | 153,014 | $317.19 M |
| 08/01/2024 | $14.00 | $13.82 (-1.29%) | $14.24 | $13.70 | 254,249 | $335.65 M |
| 07/31/2024 | $13.70 | $13.99 (2.12%) | $14.27 | $13.56 | 214,854 | $339.78 M |
| 07/30/2024 | $13.90 | $13.59 (-2.23%) | $13.90 | $13.43 | 128,536 | $330.06 M |
| 07/29/2024 | $13.96 | $13.87 (-0.64%) | $14.02 | $13.61 | 136,614 | $336.86 M |
| 07/26/2024 | $14.38 | $13.87 (-3.55%) | $14.47 | $13.75 | 365,381 | $336.86 M |
| 07/25/2024 | $14.14 | $14.39 (1.77%) | $14.60 | $14.14 | 329,096 | $349.49 M |
| 07/24/2024 | $14.72 | $14.30 (-2.85%) | $14.93 | $14.26 | 100,700 | $347.30 M |
| 07/23/2024 | $14.53 | $14.84 (2.13%) | $15.17 | $14.45 | 254,200 | $360.42 M |
| 07/22/2024 | $14.33 | $14.66 (2.3%) | $14.82 | $14.14 | 127,463 | $356.05 M |
| 07/19/2024 | $14.48 | $14.38 (-0.69%) | $14.57 | $14.25 | 117,445 | $349.25 M |
| 07/18/2024 | $14.90 | $14.46 (-2.95%) | $15.22 | $14.43 | 161,290 | $351.19 M |
| 07/17/2024 | $14.58 | $14.92 (2.33%) | $15.00 | $14.50 | 150,901 | $362.36 M |
| 07/16/2024 | $14.23 | $14.74 (3.58%) | $14.76 | $14.23 | 138,370 | $357.99 M |
| 07/15/2024 | $13.81 | $14.19 (2.75%) | $14.23 | $13.75 | 131,639 | $344.63 M |
| 07/12/2024 | $13.70 | $13.68 (-0.15%) | $13.75 | $13.48 | 121,271 | $332.25 M |
| 07/11/2024 | $13.35 | $13.62 (2.02%) | $13.65 | $13.32 | 156,330 | $330.79 M |
| 07/10/2024 | $12.54 | $13.13 (4.7%) | $13.14 | $12.43 | 128,670 | $318.89 M |
| 07/09/2024 | $12.70 | $12.47 (-1.81%) | $12.70 | $12.40 | 136,853 | $302.86 M |
| 07/08/2024 | $12.50 | $12.89 (3.12%) | $12.89 | $12.46 | 157,332 | $313.06 M |
| 07/05/2024 | $12.57 | $12.43 (-1.11%) | $12.63 | $12.43 | 133,238 | $301.89 M |
| 07/03/2024 | $12.71 | $12.67 (-0.31%) | $12.76 | $12.63 | 52,420 | $307.72 M |
| 07/02/2024 | $12.55 | $12.73 (1.43%) | $12.74 | $12.42 | 177,801 | $309.17 M |
| 07/01/2024 | $12.56 | $12.51 (-0.4%) | $12.72 | $12.36 | 152,531 | $303.83 M |