5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+1.65%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.60%
NewtekOne, Inc. 8.00% Fixed Rate Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $25.22 | $25.30 (0.32%) | $25.30 | $25.22 | 889 | $645.96 M |
| 12/31/2024 | $25.13 | $25.28 (0.6%) | $25.36 | $25.10 | 1,301 | $645.45 M |
| 12/30/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 0 | $645.71 M |
| 12/27/2024 | $25.28 | $25.29 (0.04%) | $25.30 | $25.28 | 1,000 | $645.71 M |
| 12/26/2024 | $25.06 | $25.15 (0.36%) | $25.15 | $25.05 | 500 | $642.13 M |
| 12/24/2024 | $25.09 | $25.29 (0.8%) | $25.30 | $25.05 | 3,500 | $645.71 M |
| 12/23/2024 | $25.03 | $25.05 (0.08%) | $25.05 | $25.03 | 1,157 | $639.58 M |
| 12/20/2024 | $25.00 | $25.06 (0.24%) | $25.06 | $24.80 | 2,035 | $639.84 M |
| 12/19/2024 | $25.00 | $25.14 (0.56%) | $25.14 | $25.00 | 929 | $641.88 M |
| 12/18/2024 | $25.12 | $25.04 (-0.32%) | $25.20 | $25.00 | 8,945 | $639.33 M |
| 12/17/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 543 | $640.86 M |
| 12/16/2024 | $25.00 | $25.13 (0.52%) | $25.13 | $25.00 | 3,717 | $641.62 M |
| 12/13/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 1,600 | $639.33 M |
| 12/12/2024 | $25.20 | $25.13 (-0.28%) | $25.20 | $25.13 | 600 | $641.62 M |
| 12/11/2024 | $25.24 | $25.27 (0.12%) | $25.27 | $25.24 | 300 | $645.20 M |
| 12/10/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 700 | $645.71 M |
| 12/09/2024 | $25.22 | $25.30 (0.32%) | $25.30 | $25.20 | 1,234 | $645.96 M |
| 12/06/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $648.52 M |
| 12/05/2024 | $25.41 | $25.40 (-0.04%) | $25.50 | $25.39 | 945 | $648.52 M |
| 12/04/2024 | $25.20 | $25.22 (0.08%) | $25.22 | $25.20 | 406 | $643.92 M |
| 12/03/2024 | $25.26 | $25.29 (0.12%) | $25.60 | $25.26 | 1,000 | $645.71 M |
| 12/02/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $643.41 M |
| 11/29/2024 | $25.21 | $25.20 (-0.04%) | $25.22 | $25.20 | 700 | $643.41 M |
| 11/27/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $646.73 M |
| 11/26/2024 | $25.57 | $25.33 (-0.94%) | $25.57 | $25.33 | 1,200 | $646.73 M |
| 11/25/2024 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 300 | $641.88 M |
| 11/22/2024 | $25.32 | $25.33 (0.04%) | $25.33 | $25.32 | 700 | $646.73 M |
| 11/21/2024 | $25.34 | $25.27 (-0.28%) | $25.45 | $25.08 | 5,000 | $645.20 M |
| 11/20/2024 | $25.16 | $25.35 (0.76%) | $25.35 | $25.07 | 2,600 | $647.24 M |
| 11/19/2024 | $25.97 | $25.48 (-1.89%) | $25.97 | $25.07 | 1,929 | $650.56 M |
| 11/18/2024 | $25.90 | $25.34 (-2.16%) | $26.34 | $25.06 | 11,104 | $646.99 M |
| 11/15/2024 | $25.00 | $26.16 (4.64%) | $26.57 | $25.00 | 11,730 | $667.92 M |
| 11/14/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $649.54 M |
| 11/13/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $649.54 M |
| 11/12/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 0 | $649.54 M |
| 11/11/2024 | $25.52 | $25.44 (-0.31%) | $25.52 | $25.44 | 932 | $649.54 M |
| 11/08/2024 | $25.55 | $25.46 (-0.35%) | $25.55 | $25.35 | 3,600 | $650.05 M |
| 11/07/2024 | $25.58 | $25.61 (0.12%) | $25.61 | $25.46 | 831 | $653.88 M |
| 11/06/2024 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $655.41 M |
| 11/05/2024 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $655.41 M |
| 11/04/2024 | $25.36 | $25.67 (1.22%) | $25.67 | $25.36 | 548 | $655.41 M |
| 11/01/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $647.24 M |
| 10/31/2024 | $25.36 | $25.35 (-0.04%) | $25.36 | $25.35 | 1,900 | $647.24 M |
| 10/30/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $647.24 M |
| 10/29/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $647.24 M |
| 10/28/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 222 | $647.24 M |
| 10/25/2024 | $25.40 | $25.47 (0.28%) | $25.47 | $25.40 | 700 | $650.30 M |
| 10/24/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $646.73 M |
| 10/23/2024 | $25.22 | $25.34 (0.48%) | $25.34 | $25.22 | 200 | $646.99 M |
| 10/22/2024 | $25.30 | $25.49 (0.75%) | $25.50 | $25.30 | 1,311 | $650.81 M |
| 10/21/2024 | $25.24 | $25.32 (0.32%) | $25.32 | $25.24 | 2,142 | $646.47 M |
| 10/18/2024 | $25.29 | $25.24 (-0.2%) | $25.34 | $25.16 | 3,140 | $644.43 M |
| 10/17/2024 | $25.20 | $25.29 (0.36%) | $25.29 | $25.20 | 1,600 | $645.71 M |
| 10/16/2024 | $25.27 | $25.20 (-0.28%) | $25.27 | $25.10 | 6,700 | $643.41 M |
| 10/15/2024 | $25.13 | $25.20 (0.28%) | $25.20 | $25.13 | 2,500 | $643.41 M |
| 10/14/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 0 | $640.86 M |
| 10/11/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.05 | 2,233 | $640.86 M |
| 10/10/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 500 | $642.13 M |
| 10/09/2024 | $25.18 | $25.17 (-0.04%) | $25.18 | $25.17 | 600 | $642.64 M |
| 10/08/2024 | $25.10 | $25.22 (0.48%) | $25.22 | $25.09 | 3,947 | $643.92 M |
| 10/07/2024 | $25.23 | $25.34 (0.44%) | $25.34 | $25.11 | 1,400 | $646.99 M |
| 10/04/2024 | $25.11 | $25.14 (0.12%) | $25.16 | $25.11 | 3,000 | $616.51 M |
| 10/03/2024 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 1,810 | $616.02 M |
| 10/02/2024 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.13 | 1,113 | $616.27 M |