5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
-11.92%
3 MONTH PERFORMANCE
-19.88%
6 MONTH PERFORMANCE
-17.84%
YEAR-TO-DATE PERFORMANCE
-16.68%
1 YEAR PERFORMANCE
-1.02%
Newtek Business Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.42 | $10.64 (2.11%) | $10.77 | $10.40 | 110,751 | $281.05 M |
| 04/30/2025 | $10.64 | $10.40 (-2.26%) | $10.66 | $10.19 | 326,888 | $273.43 M |
| 04/29/2025 | $10.73 | $10.71 (-0.19%) | $10.83 | $10.64 | 440,500 | $281.58 M |
| 04/28/2025 | $10.83 | $10.80 (-0.28%) | $10.90 | $10.59 | 148,504 | $283.94 M |
| 04/25/2025 | $10.72 | $10.83 (1.03%) | $10.85 | $10.60 | 221,100 | $272.75 M |
| 04/24/2025 | $10.61 | $10.86 (2.36%) | $10.98 | $10.54 | 175,133 | $273.51 M |
| 04/23/2025 | $10.98 | $10.63 (-3.19%) | $11.07 | $10.54 | 191,300 | $267.72 M |
| 04/22/2025 | $10.18 | $10.42 (2.36%) | $10.44 | $10.09 | 164,500 | $262.43 M |
| 04/21/2025 | $10.11 | $10.04 (-0.69%) | $10.20 | $9.93 | 154,210 | $252.86 M |
| 04/17/2025 | $10.04 | $10.23 (1.89%) | $10.27 | $10.02 | 169,900 | $257.64 M |
| 04/16/2025 | $10.09 | $10.06 (-0.3%) | $10.30 | $9.94 | 188,627 | $253.36 M |
| 04/15/2025 | $10.10 | $10.17 (0.69%) | $10.40 | $9.95 | 171,100 | $256.13 M |
| 04/14/2025 | $10.21 | $10.30 (0.88%) | $10.40 | $10.07 | 531,675 | $259.41 M |
| 04/11/2025 | $9.63 | $10.04 (4.26%) | $10.08 | $9.50 | 397,822 | $252.86 M |
| 04/10/2025 | $10.25 | $9.85 (-3.9%) | $10.30 | $9.58 | 237,732 | $248.07 M |
| 04/09/2025 | $9.66 | $10.53 (9.01%) | $10.80 | $9.44 | 486,000 | $265.20 M |
| 04/08/2025 | $10.45 | $9.82 (-6.03%) | $10.49 | $9.63 | 415,100 | $247.32 M |
| 04/07/2025 | $9.71 | $9.87 (1.65%) | $10.32 | $9.12 | 463,112 | $248.58 M |
| 04/04/2025 | $10.64 | $10.09 (-5.17%) | $10.82 | $9.77 | 658,741 | $254.12 M |
| 04/03/2025 | $11.75 | $11.06 (-5.87%) | $11.83 | $11.02 | 728,800 | $278.55 M |
| 04/02/2025 | $11.85 | $12.17 (2.7%) | $12.17 | $11.85 | 168,500 | $306.50 M |
| 04/01/2025 | $11.90 | $12.08 (1.51%) | $12.09 | $11.81 | 184,818 | $304.23 M |
| 03/31/2025 | $11.70 | $11.96 (2.22%) | $12.11 | $11.49 | 346,706 | $301.21 M |
| 03/28/2025 | $12.23 | $11.86 (-3.03%) | $12.23 | $11.81 | 202,500 | $298.69 M |
| 03/27/2025 | $12.24 | $12.28 (0.33%) | $12.34 | $12.10 | 105,033 | $309.27 M |
| 03/26/2025 | $12.31 | $12.30 (-0.08%) | $12.48 | $12.14 | 147,800 | $309.78 M |
| 03/25/2025 | $12.54 | $12.43 (-0.88%) | $12.60 | $12.32 | 172,006 | $313.05 M |
| 03/24/2025 | $12.50 | $12.52 (0.16%) | $12.66 | $12.39 | 177,010 | $315.32 M |
| 03/21/2025 | $12.45 | $12.34 (-0.88%) | $12.48 | $12.29 | 295,539 | $310.78 M |
| 03/20/2025 | $12.50 | $12.50 (0%) | $12.73 | $12.41 | 221,500 | $314.81 M |
| 03/19/2025 | $12.31 | $12.51 (1.62%) | $12.65 | $12.30 | 104,200 | $315.06 M |
| 03/18/2025 | $12.08 | $12.31 (1.9%) | $12.40 | $12.01 | 195,343 | $310.03 M |
| 03/17/2025 | $12.10 | $12.19 (0.74%) | $12.28 | $12.07 | 132,506 | $307.01 M |
| 03/14/2025 | $12.21 | $12.20 (-0.08%) | $12.29 | $12.01 | 95,100 | $304.33 M |
| 03/13/2025 | $12.30 | $12.05 (-2.03%) | $12.42 | $11.95 | 265,325 | $306.37 M |
| 03/12/2025 | $12.22 | $12.26 (0.33%) | $12.30 | $11.79 | 234,900 | $311.71 M |
| 03/11/2025 | $12.00 | $12.05 (0.42%) | $12.27 | $11.75 | 242,310 | $306.37 M |
| 03/10/2025 | $12.19 | $11.98 (-1.72%) | $12.19 | $11.68 | 310,300 | $304.59 M |
| 03/07/2025 | $12.15 | $12.29 (1.15%) | $12.38 | $11.85 | 292,311 | $312.47 M |
| 03/06/2025 | $12.50 | $12.12 (-3.04%) | $12.50 | $12.04 | 153,400 | $308.15 M |
| 03/05/2025 | $12.62 | $12.60 (-0.16%) | $12.75 | $12.53 | 143,549 | $320.36 M |
| 03/04/2025 | $12.83 | $12.63 (-1.56%) | $12.91 | $12.42 | 188,900 | $321.12 M |
| 03/03/2025 | $12.95 | $12.97 (0.15%) | $13.15 | $12.87 | 227,115 | $329.76 M |
| 02/28/2025 | $13.02 | $12.99 (-0.23%) | $13.26 | $12.84 | 233,600 | $330.27 M |
| 02/27/2025 | $12.83 | $13.02 (1.48%) | $13.74 | $12.55 | 413,320 | $331.03 M |
| 02/26/2025 | $12.20 | $12.23 (0.25%) | $12.60 | $12.18 | 241,500 | $310.95 M |
| 02/25/2025 | $12.48 | $12.20 (-2.24%) | $12.62 | $12.20 | 159,817 | $310.19 M |
| 02/24/2025 | $12.62 | $12.46 (-1.27%) | $12.86 | $12.38 | 314,100 | $316.80 M |
| 02/21/2025 | $13.00 | $12.63 (-2.85%) | $13.06 | $12.58 | 323,500 | $321.12 M |
| 02/20/2025 | $12.90 | $12.85 (-0.39%) | $12.99 | $12.67 | 203,100 | $326.71 M |
| 02/19/2025 | $12.85 | $12.95 (0.78%) | $12.98 | $12.77 | 141,400 | $329.25 M |
| 02/18/2025 | $12.91 | $12.88 (-0.23%) | $13.14 | $12.81 | 202,548 | $327.47 M |
| 02/14/2025 | $12.83 | $12.91 (0.62%) | $13.10 | $12.72 | 198,000 | $328.24 M |
| 02/13/2025 | $12.59 | $12.76 (1.35%) | $12.84 | $12.51 | 137,421 | $324.42 M |
| 02/12/2025 | $12.55 | $12.50 (-0.4%) | $12.65 | $12.49 | 117,900 | $317.81 M |
| 02/11/2025 | $12.48 | $12.87 (3.12%) | $12.88 | $12.44 | 176,300 | $327.22 M |
| 02/10/2025 | $12.86 | $12.61 (-1.94%) | $12.86 | $12.45 | 209,700 | $320.61 M |
| 02/07/2025 | $13.09 | $12.82 (-2.06%) | $13.09 | $12.76 | 135,600 | $325.95 M |
| 02/06/2025 | $13.03 | $13.12 (0.69%) | $13.28 | $12.91 | 294,131 | $333.58 M |
| 02/05/2025 | $13.14 | $12.98 (-1.22%) | $13.25 | $12.89 | 155,600 | $330.02 M |
| 02/04/2025 | $12.90 | $13.14 (1.86%) | $13.17 | $12.90 | 99,754 | $334.08 M |
| 02/03/2025 | $12.92 | $12.95 (0.23%) | $13.19 | $12.86 | 130,300 | $329.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
