-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+1.23% -
3 MONTH PERFORMANCE
+1.31% -
6 MONTH PERFORMANCE
+2.53% -
YEAR-TO-DATE PERFORMANCE
+4.04% -
1 YEAR PERFORMANCE
+5.82%
Newtek Business Services Corp. 5.50% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.71 | $24.71 (0%) | $24.71 | $24.71 | 203 | $339.47 M |
| 11/15/2024 | $24.70 | $24.71 (0.04%) | $24.71 | $24.70 | 728 | $345.86 M |
| 11/14/2024 | $24.74 | $24.70 (-0.16%) | $24.75 | $24.70 | 1,065 | $348.57 M |
| 11/13/2024 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 0 | $356.19 M |
| 11/12/2024 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 248 | $373.17 M |
| 11/11/2024 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 0 | $380.30 M |
| 11/08/2024 | $24.65 | $24.72 (0.28%) | $24.73 | $24.65 | 1,400 | $346.35 M |
| 11/07/2024 | $24.53 | $24.70 (0.69%) | $24.70 | $24.53 | 100,036 | $350.04 M |
| 11/06/2024 | $24.56 | $24.52 (-0.16%) | $24.56 | $24.52 | 1,027 | $359.15 M |
| 11/05/2024 | $24.50 | $24.56 (0.24%) | $24.56 | $24.50 | 3,443 | $324.71 M |
| 11/04/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.48 | 1,136 | $317.57 M |
| 11/01/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 0 | $318.56 M |
| 10/31/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 2,200 | $321.75 M |
| 10/30/2024 | $24.42 | $24.60 (0.74%) | $24.60 | $24.42 | 700 | $328.40 M |
| 10/29/2024 | $24.60 | $24.51 (-0.37%) | $24.60 | $24.50 | 2,600 | $329.63 M |
| 10/28/2024 | $24.40 | $24.60 (0.82%) | $24.60 | $24.40 | 1,834 | $333.56 M |
| 10/25/2024 | $24.50 | $24.55 (0.2%) | $24.59 | $24.50 | 1,422 | $326.43 M |
| 10/24/2024 | $24.48 | $24.47 (-0.04%) | $24.48 | $24.47 | 341 | $326.67 M |
| 10/23/2024 | $24.57 | $24.40 (-0.69%) | $24.57 | $24.40 | 2,318 | $325.44 M |
| 10/22/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 800 | $332.82 M |
| 10/21/2024 | $24.45 | $24.42 (-0.12%) | $24.59 | $24.42 | 1,714 | $331.10 M |
| 10/18/2024 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 500 | $337.74 M |
| 10/17/2024 | $24.57 | $24.41 (-0.65%) | $24.57 | $24.41 | 1,900 | $337.99 M |
| 10/16/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 900 | $336.02 M |
| 10/15/2024 | $24.59 | $24.51 (-0.33%) | $24.59 | $24.45 | 18,100 | $324.46 M |
| 10/14/2024 | $24.67 | $24.70 (0.12%) | $24.70 | $24.67 | 2,708 | $319.05 M |
| 10/11/2024 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 200 | $318.80 M |
| 10/10/2024 | $24.68 | $24.66 (-0.08%) | $24.68 | $24.66 | 700 | $306.01 M |
| 10/09/2024 | $24.67 | $24.65 (-0.08%) | $24.67 | $24.65 | 1,800 | $311.18 M |
| 10/08/2024 | $24.67 | $24.67 (0%) | $24.67 | $24.65 | 1,200 | $314.87 M |
| 10/07/2024 | $24.65 | $24.64 (-0.04%) | $24.65 | $24.64 | 6,918 | $312.16 M |
| 10/04/2024 | $24.68 | $24.65 (-0.12%) | $24.69 | $24.65 | 1,415 | $312.41 M |
| 10/03/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 11,100 | $298.63 M |
| 10/02/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 1,718 | $299.86 M |
| 10/01/2024 | $24.69 | $24.66 (-0.12%) | $24.70 | $24.63 | 9,300 | $301.34 M |
| 09/30/2024 | $24.64 | $24.61 (-0.12%) | $24.64 | $24.60 | 37,638 | $306.50 M |
| 09/27/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 11,324 | $300.11 M |
| 09/26/2024 | $24.65 | $24.65 (0%) | $24.67 | $24.64 | 3,600 | $292.97 M |
| 09/25/2024 | $24.63 | $24.63 (0%) | $24.65 | $24.62 | 14,115 | $295.43 M |
| 09/24/2024 | $24.69 | $24.63 (-0.24%) | $24.69 | $24.60 | 8,300 | $297.89 M |
| 09/23/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 700 | $291.99 M |
| 09/20/2024 | $24.69 | $24.61 (-0.32%) | $24.69 | $24.61 | 1,015 | $286.82 M |
| 09/19/2024 | $24.68 | $24.60 (-0.32%) | $24.68 | $24.60 | 7,314 | $289.78 M |
| 09/18/2024 | $24.63 | $24.62 (-0.04%) | $24.64 | $24.59 | 1,314 | $285.59 M |
| 09/17/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 600 | $278.71 M |
| 09/16/2024 | $24.55 | $24.55 (0%) | $24.56 | $24.50 | 7,544 | $276.49 M |
| 09/13/2024 | $24.49 | $24.54 (0.2%) | $24.54 | $24.49 | 3,429 | $276.49 M |
| 09/12/2024 | $24.48 | $24.49 (0.04%) | $24.49 | $24.48 | 1,324 | $270.59 M |
| 09/11/2024 | $24.45 | $24.47 (0.08%) | $24.48 | $24.45 | 2,500 | $272.80 M |
| 09/10/2024 | $24.35 | $24.36 (0.04%) | $24.39 | $24.29 | 3,100 | $279.44 M |
| 09/09/2024 | $24.31 | $24.28 (-0.12%) | $24.40 | $24.28 | 7,524 | $284.36 M |
| 09/06/2024 | $24.40 | $24.34 (-0.25%) | $24.40 | $24.34 | 926 | $276.98 M |
| 09/05/2024 | $24.40 | $24.45 (0.2%) | $24.47 | $24.36 | 2,944 | $286.82 M |
| 09/04/2024 | $24.40 | $24.45 (0.2%) | $24.45 | $24.40 | 170,528 | $283.87 M |
| 09/03/2024 | $24.45 | $24.40 (-0.2%) | $24.60 | $24.30 | 4,817 | $301.09 M |
| 08/30/2024 | $24.37 | $24.37 (0%) | $24.45 | $24.37 | 12,700 | $308.23 M |
| 08/29/2024 | $24.36 | $24.40 (0.16%) | $24.40 | $24.36 | 1,800 | $307.98 M |
| 08/28/2024 | $24.30 | $24.40 (0.41%) | $24.40 | $24.30 | 1,412 | $304.29 M |
| 08/27/2024 | $24.39 | $24.38 (-0.04%) | $24.39 | $24.38 | 1,000 | $309.95 M |
| 08/26/2024 | $24.33 | $24.37 (0.16%) | $24.42 | $24.33 | 7,300 | $316.84 M |
| 08/23/2024 | $24.40 | $24.38 (-0.08%) | $24.40 | $24.38 | 1,400 | $315.36 M |
| 08/22/2024 | $24.38 | $24.45 (0.29%) | $24.45 | $24.32 | 3,215 | $305.52 M |
| 08/21/2024 | $24.30 | $24.39 (0.37%) | $24.39 | $24.30 | 1,500 | $310.44 M |
| 08/20/2024 | $24.31 | $24.40 (0.37%) | $24.40 | $24.31 | 2,922 | $307.49 M |
| 08/19/2024 | $24.40 | $24.39 (-0.04%) | $24.40 | $24.34 | 1,649 | $311.42 M |