-
5 DAY PERFORMANCE
-4.83% -
1 MONTH PERFORMANCE
+0.36% -
3 MONTH PERFORMANCE
+7.66% -
6 MONTH PERFORMANCE
+0.80% -
YEAR-TO-DATE PERFORMANCE
-0.14% -
1 YEAR PERFORMANCE
+0.15%
Newtek Business Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.06 | $13.80 (-1.85%) | $14.14 | $13.76 | 133,754 | $339.47 M |
| 11/15/2024 | $14.25 | $14.06 (-1.33%) | $14.31 | $13.91 | 108,801 | $345.86 M |
| 11/14/2024 | $14.52 | $14.17 (-2.41%) | $14.66 | $14.11 | 144,302 | $348.57 M |
| 11/13/2024 | $15.15 | $14.48 (-4.42%) | $15.20 | $14.47 | 125,648 | $356.19 M |
| 11/12/2024 | $15.40 | $15.17 (-1.49%) | $15.41 | $14.98 | 187,600 | $373.17 M |
| 11/11/2024 | $14.30 | $15.46 (8.11%) | $15.49 | $14.20 | 391,800 | $380.30 M |
| 11/08/2024 | $14.19 | $14.08 (-0.78%) | $14.19 | $13.76 | 146,000 | $346.35 M |
| 11/07/2024 | $14.38 | $14.23 (-1.04%) | $14.60 | $13.32 | 297,500 | $350.04 M |
| 11/06/2024 | $13.76 | $14.60 (6.1%) | $14.73 | $13.76 | 346,600 | $359.15 M |
| 11/05/2024 | $12.84 | $13.20 (2.8%) | $13.29 | $12.83 | 132,600 | $324.71 M |
| 11/04/2024 | $12.98 | $12.91 (-0.54%) | $13.22 | $12.87 | 167,425 | $317.57 M |
| 11/01/2024 | $13.16 | $12.95 (-1.6%) | $13.30 | $12.84 | 168,215 | $318.56 M |
| 10/31/2024 | $13.40 | $13.08 (-2.39%) | $13.43 | $13.02 | 127,526 | $321.75 M |
| 10/30/2024 | $13.36 | $13.35 (-0.07%) | $13.63 | $13.34 | 91,900 | $328.40 M |
| 10/29/2024 | $13.56 | $13.40 (-1.18%) | $13.57 | $13.32 | 127,143 | $329.63 M |
| 10/28/2024 | $13.28 | $13.56 (2.11%) | $13.58 | $13.25 | 93,700 | $333.56 M |
| 10/25/2024 | $13.40 | $13.27 (-0.97%) | $13.53 | $13.22 | 119,741 | $326.43 M |
| 10/24/2024 | $13.30 | $13.28 (-0.15%) | $13.35 | $13.15 | 83,900 | $326.67 M |
| 10/23/2024 | $13.55 | $13.23 (-2.36%) | $13.61 | $13.13 | 124,628 | $325.44 M |
| 10/22/2024 | $13.45 | $13.53 (0.59%) | $13.70 | $13.31 | 375,818 | $332.82 M |
| 10/21/2024 | $13.73 | $13.46 (-1.97%) | $13.80 | $13.40 | 131,246 | $331.10 M |
| 10/18/2024 | $13.81 | $13.73 (-0.58%) | $13.85 | $13.61 | 130,331 | $337.74 M |
| 10/17/2024 | $13.67 | $13.74 (0.51%) | $13.74 | $13.55 | 97,807 | $337.99 M |
| 10/16/2024 | $13.22 | $13.66 (3.33%) | $13.71 | $13.22 | 143,508 | $336.02 M |
| 10/15/2024 | $12.93 | $13.19 (2.01%) | $13.34 | $12.93 | 160,327 | $324.46 M |
| 10/14/2024 | $12.89 | $12.97 (0.62%) | $13.00 | $12.83 | 134,600 | $319.05 M |
| 10/11/2024 | $12.42 | $12.96 (4.35%) | $12.96 | $12.42 | 134,613 | $318.80 M |
| 10/10/2024 | $12.56 | $12.44 (-0.96%) | $12.61 | $12.34 | 99,300 | $306.01 M |
| 10/09/2024 | $12.81 | $12.65 (-1.25%) | $12.92 | $12.57 | 214,500 | $311.18 M |
| 10/08/2024 | $12.65 | $12.80 (1.19%) | $12.93 | $12.65 | 118,800 | $314.87 M |
| 10/07/2024 | $12.64 | $12.69 (0.4%) | $12.93 | $12.60 | 128,539 | $312.16 M |
| 10/04/2024 | $12.33 | $12.70 (3%) | $12.76 | $12.27 | 154,900 | $312.41 M |
| 10/03/2024 | $12.16 | $12.14 (-0.16%) | $12.18 | $11.98 | 123,900 | $298.63 M |
| 10/02/2024 | $12.20 | $12.19 (-0.08%) | $12.34 | $12.10 | 107,300 | $299.86 M |
| 10/01/2024 | $12.40 | $12.25 (-1.21%) | $12.42 | $12.11 | 120,900 | $301.34 M |
| 09/30/2024 | $12.19 | $12.46 (2.21%) | $12.47 | $12.17 | 140,800 | $306.50 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 |