-
5 DAY PERFORMANCE
+0.48% -
1 MONTH PERFORMANCE
+1.12% -
3 MONTH PERFORMANCE
+1.81% -
6 MONTH PERFORMANCE
+1.16% -
YEAR-TO-DATE PERFORMANCE
+1.20% -
1 YEAR PERFORMANCE
+5.23%
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 |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.42 | $25.34 (-0.33%) | $25.45 | $25.28 | 1,666 | $623.22 M |
| 09/27/2024 | $25.27 | $25.23 (-0.16%) | $25.28 | $25.21 | 6,846 | $620.63 M |
| 09/26/2024 | $25.22 | $25.22 (0%) | $25.40 | $25.21 | 4,344 | $620.39 M |
| 09/25/2024 | $25.48 | $25.23 (-0.98%) | $25.48 | $25.23 | 2,303 | $620.63 M |
| 09/24/2024 | $25.21 | $25.38 (0.67%) | $25.41 | $25.21 | 3,300 | $624.32 M |
| 09/23/2024 | $25.29 | $25.23 (-0.24%) | $25.46 | $25.22 | 3,100 | $620.63 M |
| 09/20/2024 | $25.18 | $25.35 (0.68%) | $25.35 | $25.16 | 7,700 | $623.58 M |
| 09/19/2024 | $25.26 | $25.31 (0.2%) | $25.36 | $25.12 | 9,518 | $622.60 M |
| 09/18/2024 | $25.12 | $25.25 (0.52%) | $25.42 | $25.11 | 7,203 | $621.12 M |
| 09/17/2024 | $25.12 | $25.19 (0.28%) | $25.23 | $25.12 | 1,900 | $619.65 M |
| 09/16/2024 | $25.13 | $25.20 (0.28%) | $25.26 | $25.11 | 1,928 | $619.89 M |
| 09/13/2024 | $25.12 | $25.13 (0.04%) | $25.13 | $25.11 | 900 | $618.17 M |
| 09/12/2024 | $25.16 | $25.11 (-0.2%) | $25.21 | $25.11 | 5,500 | $617.68 M |
| 09/11/2024 | $25.21 | $25.11 (-0.4%) | $25.21 | $25.11 | 5,400 | $617.68 M |
| 09/10/2024 | $25.07 | $25.09 (0.08%) | $25.11 | $25.07 | 1,821 | $617.19 M |
| 09/09/2024 | $25.11 | $25.07 (-0.16%) | $25.15 | $25.07 | 2,115 | $616.70 M |
| 09/06/2024 | $25.17 | $25.13 (-0.16%) | $25.26 | $25.13 | 1,640 | $618.17 M |
| 09/05/2024 | $25.09 | $25.13 (0.16%) | $25.24 | $25.09 | 1,973 | $618.17 M |
| 09/04/2024 | $25.15 | $25.23 (0.32%) | $25.23 | $25.02 | 5,000 | $620.63 M |
| 09/03/2024 | $25.15 | $25.27 (0.48%) | $25.35 | $25.15 | 1,602 | $621.62 M |
| 08/30/2024 | $25.17 | $25.06 (-0.44%) | $25.23 | $25.02 | 2,800 | $616.45 M |
| 08/29/2024 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 1,016 | $621.62 M |
| 08/28/2024 | $25.52 | $25.25 (-1.06%) | $25.52 | $24.95 | 6,947 | $621.12 M |
| 08/27/2024 | $25.35 | $25.18 (-0.67%) | $25.37 | $25.10 | 4,539 | $619.40 M |
| 08/26/2024 | $25.20 | $25.28 (0.32%) | $25.28 | $25.19 | 2,000 | $621.86 M |
| 08/23/2024 | $25.00 | $25.30 (1.2%) | $25.32 | $25.00 | 3,744 | $622.35 M |
| 08/22/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.90 | 3,937 | $613.75 M |
| 08/21/2024 | $24.80 | $24.94 (0.56%) | $24.95 | $24.80 | 2,000 | $613.50 M |
| 08/20/2024 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.92 | 3,400 | $614.73 M |
| 08/19/2024 | $24.95 | $24.96 (0.04%) | $25.00 | $24.92 | 1,400 | $613.99 M |
| 08/16/2024 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.93 | 5,200 | $613.25 M |
| 08/15/2024 | $24.97 | $25.00 (0.12%) | $25.01 | $24.92 | 6,400 | $614.98 M |
| 08/14/2024 | $25.37 | $25.28 (-0.35%) | $25.37 | $25.12 | 1,100 | $621.86 M |
| 08/13/2024 | $25.10 | $25.18 (0.32%) | $25.18 | $25.10 | 2,223 | $619.40 M |
| 08/12/2024 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.12 | 1,600 | $617.93 M |
| 08/09/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | |
| 08/08/2024 | $25.25 | $25.37 (0.48%) | $25.37 | $25.20 | 1,900 | $622.15 M |
| 08/07/2024 | $25.08 | $25.07 (-0.04%) | $25.44 | $25.07 | 3,400 | $614.80 M |
| 08/06/2024 | $25.00 | $25.06 (0.24%) | $25.24 | $25.00 | 3,100 | $614.55 M |
| 08/05/2024 | $25.59 | $25.00 (-2.31%) | $25.59 | $24.98 | 10,731 | $613.08 M |
| 08/02/2024 | $25.27 | $25.37 (0.4%) | $25.37 | $25.27 | 800 | $616.16 M |
| 08/01/2024 | $25.31 | $25.29 (-0.08%) | $25.31 | $25.20 | 613 | $614.22 M |
| 07/31/2024 | $25.34 | $25.34 (0%) | $25.50 | $25.34 | 628 | $615.43 M |
| 07/30/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 145 | $612.03 M |
| 07/29/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | |
| 07/26/2024 | $25.31 | $25.21 (-0.4%) | $25.50 | $25.21 | 1,000 | $612.28 M |
| 07/25/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | |
| 07/24/2024 | $25.00 | $25.20 (0.8%) | $25.25 | $25.00 | 3,000 | $612.03 M |
| 07/23/2024 | $24.99 | $25.15 (0.64%) | $25.25 | $24.99 | 2,009 | $610.82 M |
| 07/22/2024 | $25.05 | $25.15 (0.4%) | $25.15 | $25.00 | 3,223 | $610.82 M |
| 07/18/2024 | $25.10 | $25.13 (0.12%) | $25.15 | $25.00 | 5,576 | $610.33 M |
| 07/17/2024 | $25.12 | $25.17 (0.2%) | $25.20 | $25.10 | 5,399 | $611.30 M |
| 07/16/2024 | $25.12 | $25.05 (-0.28%) | $25.12 | $25.05 | 2,892 | $608.39 M |
| 07/15/2024 | $24.91 | $24.98 (0.28%) | $25.04 | $24.91 | 5,950 | $606.69 M |
| 07/12/2024 | $24.92 | $24.88 (-0.16%) | $24.92 | $24.88 | 7,532 | $604.26 M |
| 07/11/2024 | $24.92 | $24.91 (-0.04%) | $24.92 | $24.91 | 4,240 | $604.99 M |
| 07/10/2024 | $24.88 | $24.90 (0.08%) | $24.92 | $24.88 | 3,060 | $604.75 M |
| 07/09/2024 | $24.90 | $24.91 (0.04%) | $24.91 | $24.90 | 3,319 | $604.99 M |
| 07/08/2024 | $24.89 | $24.90 (0.04%) | $24.92 | $24.89 | 14,805 | $604.75 M |
| 07/05/2024 | $24.92 | $24.87 (-0.2%) | $24.92 | $24.85 | 3,563 | $604.02 M |
| 07/03/2024 | $24.89 | $24.87 (-0.08%) | $24.92 | $24.87 | 929 | $604.02 M |
| 07/01/2024 | $24.90 | $24.89 (-0.04%) | $24.91 | $24.89 | 3,118 | $604.50 M |