5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
-9.85%
3 MONTH PERFORMANCE
+4.78%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
-4.72%
Newtek Business Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $12.85 | $12.72 (-1.01%) | $12.93 | $12.56 | 114,359 | $323.41 M |
| 12/31/2024 | $12.78 | $12.77 (-0.08%) | $12.92 | $12.67 | 190,300 | $324.68 M |
| 12/30/2024 | $12.88 | $12.92 (0.31%) | $13.02 | $12.67 | 105,800 | $328.49 M |
| 12/27/2024 | $13.19 | $13.01 (-1.36%) | $13.24 | $12.86 | 132,112 | $330.78 M |
| 12/26/2024 | $13.12 | $13.30 (1.37%) | $13.47 | $13.01 | 190,600 | $338.15 M |
| 12/24/2024 | $13.00 | $13.20 (1.54%) | $13.28 | $12.94 | 66,813 | $335.61 M |
| 12/23/2024 | $12.70 | $12.99 (2.28%) | $13.08 | $12.66 | 198,038 | $330.27 M |
| 12/20/2024 | $12.49 | $12.70 (1.68%) | $13.12 | $12.45 | 452,800 | $322.90 M |
| 12/19/2024 | $12.98 | $12.61 (-2.85%) | $13.10 | $12.46 | 224,400 | $320.61 M |
| 12/18/2024 | $13.23 | $12.65 (-4.38%) | $13.66 | $12.55 | 247,437 | $321.63 M |
| 12/17/2024 | $13.45 | $13.19 (-1.93%) | $13.57 | $13.06 | 172,430 | $335.36 M |
| 12/16/2024 | $14.04 | $13.59 (-3.21%) | $14.09 | $13.39 | 177,021 | $345.53 M |
| 12/13/2024 | $14.00 | $14.10 (0.71%) | $14.21 | $13.87 | 114,100 | $358.49 M |
| 12/12/2024 | $14.18 | $13.97 (-1.48%) | $14.39 | $13.96 | 111,017 | $355.19 M |
| 12/11/2024 | $14.30 | $14.25 (-0.35%) | $14.44 | $14.11 | 249,447 | $362.31 M |
| 12/10/2024 | $14.15 | $14.25 (0.71%) | $14.38 | $14.02 | 135,836 | $362.31 M |
| 12/09/2024 | $14.04 | $14.20 (1.14%) | $14.50 | $14.03 | 186,404 | $361.04 M |
| 12/06/2024 | $14.06 | $14.05 (-0.07%) | $14.25 | $14.01 | 135,900 | $357.22 M |
| 12/05/2024 | $14.17 | $13.96 (-1.48%) | $14.44 | $13.92 | 106,000 | $354.93 M |
| 12/04/2024 | $14.11 | $14.19 (0.57%) | $14.47 | $14.11 | 134,742 | $360.78 M |
| 12/03/2024 | $14.38 | $14.11 (-1.88%) | $14.45 | $14.10 | 63,728 | $358.75 M |
| 12/02/2024 | $14.48 | $14.42 (-0.41%) | $14.52 | $14.28 | 107,900 | $366.63 M |
| 11/29/2024 | $14.59 | $14.50 (-0.62%) | $14.60 | $14.45 | 71,603 | $368.66 M |
| 11/27/2024 | $14.51 | $14.40 (-0.76%) | $14.73 | $14.39 | 93,337 | $366.12 M |
| 11/26/2024 | $14.75 | $14.37 (-2.58%) | $14.80 | $14.33 | 92,828 | $365.36 M |
| 11/25/2024 | $14.64 | $14.76 (0.82%) | $14.87 | $14.64 | 81,715 | $375.27 M |
| 11/22/2024 | $14.08 | $14.53 (3.2%) | $14.56 | $14.02 | 119,300 | $369.43 M |
| 11/21/2024 | $13.93 | $14.08 (1.08%) | $14.17 | $13.80 | 79,400 | $357.98 M |
| 11/20/2024 | $13.85 | $13.80 (-0.36%) | $13.95 | $13.69 | 129,733 | $350.87 M |
| 11/19/2024 | $13.74 | $13.87 (0.95%) | $13.89 | $13.48 | 143,600 | $352.64 M |
| 11/18/2024 | $14.06 | $13.80 (-1.85%) | $14.14 | $13.76 | 133,800 | $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 |