5 DAY PERFORMANCE
+4.39%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
-9.01%
6 MONTH PERFORMANCE
+14.15%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
+14.96%
Newtek Business Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.22 | $12.26 (0.33%) | $12.30 | $11.79 | 231,610 | $311.71 M |
| 03/11/2025 | $12.00 | $12.05 (0.42%) | $12.27 | $11.75 | 242,310 | $306.37 M |
| 03/10/2025 | $12.19 | $11.98 (-1.72%) | $12.19 | $11.68 | 310,300 | $304.59 M |
| 03/07/2025 | $12.15 | $12.29 (1.15%) | $12.38 | $11.85 | 292,311 | $312.47 M |
| 03/06/2025 | $12.50 | $12.12 (-3.04%) | $12.50 | $12.04 | 153,400 | $308.15 M |
| 03/05/2025 | $12.62 | $12.60 (-0.16%) | $12.75 | $12.53 | 143,549 | $320.36 M |
| 03/04/2025 | $12.83 | $12.63 (-1.56%) | $12.91 | $12.42 | 188,900 | $321.12 M |
| 03/03/2025 | $12.95 | $12.97 (0.15%) | $13.15 | $12.87 | 227,115 | $329.76 M |
| 02/28/2025 | $13.02 | $12.99 (-0.23%) | $13.26 | $12.84 | 233,600 | $330.27 M |
| 02/27/2025 | $12.83 | $13.02 (1.48%) | $13.74 | $12.55 | 413,320 | $331.03 M |
| 02/26/2025 | $12.20 | $12.23 (0.25%) | $12.60 | $12.18 | 241,500 | $310.95 M |
| 02/25/2025 | $12.48 | $12.20 (-2.24%) | $12.62 | $12.20 | 159,817 | $310.19 M |
| 02/24/2025 | $12.62 | $12.46 (-1.27%) | $12.86 | $12.38 | 314,100 | $316.80 M |
| 02/21/2025 | $13.00 | $12.63 (-2.85%) | $13.06 | $12.58 | 323,500 | $321.12 M |
| 02/20/2025 | $12.90 | $12.85 (-0.39%) | $12.99 | $12.67 | 203,100 | $326.71 M |
| 02/19/2025 | $12.85 | $12.95 (0.78%) | $12.98 | $12.77 | 141,400 | $329.25 M |
| 02/18/2025 | $12.91 | $12.88 (-0.23%) | $13.14 | $12.81 | 202,548 | $327.47 M |
| 02/14/2025 | $12.83 | $12.91 (0.62%) | $13.10 | $12.72 | 198,000 | $328.24 M |
| 02/13/2025 | $12.59 | $12.76 (1.35%) | $12.84 | $12.51 | 137,421 | $324.42 M |
| 02/12/2025 | $12.55 | $12.50 (-0.4%) | $12.65 | $12.49 | 117,900 | $317.81 M |
| 02/11/2025 | $12.48 | $12.87 (3.12%) | $12.88 | $12.44 | 176,300 | $327.22 M |
| 02/10/2025 | $12.86 | $12.61 (-1.94%) | $12.86 | $12.45 | 209,700 | $320.61 M |
| 02/07/2025 | $13.09 | $12.82 (-2.06%) | $13.09 | $12.76 | 135,600 | $325.95 M |
| 02/06/2025 | $13.03 | $13.12 (0.69%) | $13.28 | $12.91 | 294,131 | $333.58 M |
| 02/05/2025 | $13.14 | $12.98 (-1.22%) | $13.25 | $12.89 | 155,600 | $330.02 M |
| 02/04/2025 | $12.90 | $13.14 (1.86%) | $13.17 | $12.90 | 99,754 | $334.08 M |
| 02/03/2025 | $12.92 | $12.95 (0.23%) | $13.19 | $12.86 | 130,300 | $329.25 M |
| 01/31/2025 | $13.35 | $13.28 (-0.52%) | $13.42 | $13.17 | 125,700 | $337.64 M |
| 01/30/2025 | $13.25 | $13.34 (0.68%) | $13.43 | $13.22 | 73,814 | $339.17 M |
| 01/29/2025 | $13.01 | $13.13 (0.92%) | $13.31 | $13.01 | 83,800 | $333.83 M |
| 01/28/2025 | $13.34 | $13.07 (-2.02%) | $13.42 | $13.04 | 111,100 | $332.30 M |
| 01/27/2025 | $13.04 | $13.34 (2.3%) | $13.44 | $13.03 | 119,200 | $339.17 M |
| 01/24/2025 | $12.77 | $13.18 (3.21%) | $13.31 | $12.77 | 115,627 | $335.10 M |
| 01/23/2025 | $12.85 | $12.85 (0%) | $13.07 | $12.81 | 87,014 | $326.71 M |
| 01/22/2025 | $13.11 | $12.88 (-1.75%) | $13.18 | $12.88 | 144,600 | $327.47 M |
| 01/21/2025 | $13.04 | $13.19 (1.15%) | $13.37 | $13.04 | 104,241 | $335.36 M |
| 01/17/2025 | $13.00 | $13.02 (0.15%) | $13.20 | $12.86 | 100,034 | $331.03 M |
| 01/16/2025 | $12.58 | $12.89 (2.46%) | $12.94 | $12.52 | 243,027 | $327.73 M |
| 01/15/2025 | $12.74 | $12.60 (-1.1%) | $12.75 | $12.56 | 113,900 | $320.36 M |
| 01/14/2025 | $12.23 | $12.39 (1.31%) | $12.49 | $12.19 | 97,871 | $315.02 M |
| 01/13/2025 | $12.05 | $12.14 (0.75%) | $12.28 | $11.93 | 134,434 | $308.66 M |
| 01/10/2025 | $12.34 | $12.10 (-1.94%) | $12.45 | $12.00 | 190,100 | $307.64 M |
| 01/08/2025 | $12.54 | $12.51 (-0.24%) | $12.71 | $12.39 | 84,641 | $318.07 M |
| 01/07/2025 | $12.89 | $12.62 (-2.09%) | $12.96 | $12.53 | 126,400 | $320.86 M |
| 01/06/2025 | $13.05 | $12.83 (-1.69%) | $13.05 | $12.80 | 112,737 | $326.20 M |
| 01/03/2025 | $12.82 | $12.84 (0.16%) | $12.88 | $12.63 | 77,257 | $326.46 M |
| 01/02/2025 | $12.85 | $12.72 (-1.01%) | $12.93 | $12.56 | 114,400 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
