5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+1.05%
6 MONTH PERFORMANCE
+1.84%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+3.66%
Newtek Business Services Corp. 5.50% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.88 | $24.89 (0.05%) | $24.89 | $24.87 | 992 | $303.57 M |
| 03/11/2025 | $24.84 | $24.68 (-0.64%) | $24.84 | $24.68 | 5,953 | $306.37 M |
| 03/10/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 1,100 | $304.59 M |
| 03/07/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $312.47 M |
| 03/06/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 538 | $308.15 M |
| 03/05/2025 | $24.77 | $24.69 (-0.32%) | $24.80 | $24.67 | 4,100 | $320.36 M |
| 03/04/2025 | $24.76 | $24.76 (0%) | $24.81 | $24.76 | 420 | $321.12 M |
| 03/03/2025 | $24.76 | $24.76 (0%) | $24.76 | $24.76 | 500 | $329.76 M |
| 02/28/2025 | $24.93 | $24.97 (0.16%) | $24.97 | $24.92 | 2,200 | $330.27 M |
| 02/27/2025 | $24.83 | $24.80 (-0.12%) | $24.83 | $24.80 | 1,958 | $331.03 M |
| 02/26/2025 | $24.82 | $24.86 (0.16%) | $24.86 | $24.76 | 1,899 | $310.95 M |
| 02/25/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $310.19 M |
| 02/24/2025 | $24.75 | $24.82 (0.28%) | $24.82 | $24.75 | 3,700 | $316.80 M |
| 02/21/2025 | $24.71 | $24.78 (0.28%) | $24.79 | $24.70 | 1,900 | $321.12 M |
| 02/20/2025 | $24.69 | $24.71 (0.08%) | $24.71 | $24.65 | 15,600 | $326.71 M |
| 02/19/2025 | $24.70 | $24.67 (-0.12%) | $24.75 | $24.67 | 5,700 | $329.25 M |
| 02/18/2025 | $24.79 | $24.76 (-0.12%) | $24.79 | $24.71 | 2,649 | $327.47 M |
| 02/14/2025 | $24.75 | $24.80 (0.2%) | $24.80 | $24.75 | 1,800 | $328.24 M |
| 02/13/2025 | $24.85 | $24.88 (0.12%) | $24.88 | $24.67 | 2,800 | $324.42 M |
| 02/12/2025 | $24.75 | $24.75 (0%) | $24.81 | $24.75 | 1,800 | $317.81 M |
| 02/11/2025 | $24.78 | $24.76 (-0.08%) | $24.84 | $24.65 | 2,500 | $327.22 M |
| 02/10/2025 | $24.66 | $24.77 (0.45%) | $24.86 | $24.66 | 1,726 | $320.61 M |
| 02/07/2025 | $24.88 | $24.81 (-0.28%) | $24.88 | $24.81 | 1,859 | $325.95 M |
| 02/06/2025 | $24.84 | $24.80 (-0.16%) | $24.88 | $24.76 | 2,600 | $333.58 M |
| 02/05/2025 | $24.63 | $24.75 (0.49%) | $24.83 | $24.63 | 5,815 | $330.02 M |
| 02/04/2025 | $24.56 | $24.62 (0.24%) | $24.62 | $24.52 | 2,020 | $334.08 M |
| 02/03/2025 | $24.54 | $24.53 (-0.04%) | $24.54 | $24.42 | 7,209 | $329.25 M |
| 01/31/2025 | $24.62 | $24.41 (-0.85%) | $24.80 | $24.41 | 54,516 | $337.64 M |
| 01/30/2025 | $24.70 | $24.75 (0.2%) | $24.77 | $24.70 | 2,602 | $339.17 M |
| 01/29/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $333.83 M |
| 01/28/2025 | $24.90 | $24.90 (0%) | $24.93 | $24.90 | 1,235 | $332.30 M |
| 01/27/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $339.17 M |
| 01/24/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 912 | $335.10 M |
| 01/23/2025 | $24.80 | $24.79 (-0.04%) | $24.80 | $24.79 | 1,200 | $326.71 M |
| 01/22/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $327.47 M |
| 01/21/2025 | $24.53 | $24.69 (0.65%) | $24.71 | $24.53 | 1,939 | $335.36 M |
| 01/17/2025 | $24.75 | $24.72 (-0.12%) | $24.75 | $24.70 | 500 | $331.03 M |
| 01/16/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 646 | $327.73 M |
| 01/15/2025 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 4,126 | $320.36 M |
| 01/14/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 600 | $315.02 M |
| 01/13/2025 | $24.78 | $24.81 (0.12%) | $24.81 | $24.78 | 700 | $308.66 M |
| 01/10/2025 | $24.82 | $24.77 (-0.2%) | $24.82 | $24.77 | 1,536 | $307.64 M |
| 01/08/2025 | $24.81 | $24.82 (0.04%) | $24.82 | $24.81 | 1,947 | $318.07 M |
| 01/07/2025 | $24.75 | $24.80 (0.2%) | $24.80 | $24.75 | 3,800 | $320.86 M |
| 01/06/2025 | $24.90 | $24.94 (0.16%) | $24.94 | $24.90 | 607 | $326.20 M |
| 01/03/2025 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 1,114 | $326.46 M |
| 01/02/2025 | $24.98 | $24.82 (-0.64%) | $25.02 | $24.80 | 5,100 | $323.41 M |
| 12/31/2024 | $24.73 | $25.21 (1.94%) | $25.25 | $24.62 | 22,200 | $324.68 M |
| 12/30/2024 | $24.65 | $24.60 (-0.2%) | $24.81 | $24.60 | 4,500 | $328.49 M |
| 12/27/2024 | $24.70 | $24.64 (-0.24%) | $24.70 | $24.63 | 5,100 | $330.78 M |
| 12/26/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 200 | $338.15 M |
| 12/24/2024 | $24.70 | $24.66 (-0.16%) | $24.70 | $24.66 | 1,418 | $335.61 M |
| 12/23/2024 | $24.67 | $24.70 (0.12%) | $24.81 | $24.67 | 1,030 | $330.27 M |
| 12/20/2024 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 400 | $322.90 M |
| 12/19/2024 | $24.80 | $24.78 (-0.08%) | $24.85 | $24.72 | 2,522 | $320.61 M |
| 12/18/2024 | $24.79 | $24.76 (-0.12%) | $24.86 | $24.76 | 1,700 | $321.63 M |
| 12/17/2024 | $24.67 | $24.68 (0.04%) | $24.68 | $24.67 | 1,524 | $335.36 M |
| 12/16/2024 | $24.69 | $24.70 (0.04%) | $24.70 | $24.69 | 3,100 | $345.53 M |
| 12/13/2024 | $24.77 | $24.66 (-0.44%) | $24.77 | $24.66 | 1,022 | $358.49 M |
| 12/12/2024 | $24.75 | $24.68 (-0.28%) | $24.75 | $24.68 | 1,100 | $355.19 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.
