5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+1.41%
Newtek Business Services Corp. 5.50% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 200 | $584.38 M |
| 12/04/2025 | $25.03 | $25.05 (0.08%) | $25.05 | $25.01 | 4.10 K | $586.64 M |
| 12/03/2025 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.99 | 10.50 K | $593.94 M |
| 12/02/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.98 | 11.20 K | $587.65 M |
| 12/01/2025 | $24.92 | $24.99 (0.28%) | $25.05 | $24.92 | 40.92 K | $591.42 M |
| 11/28/2025 | $24.99 | $24.90 (-0.36%) | $25.05 | $24.90 | 519.50 K | $591.42 M |
| 11/26/2025 | $24.98 | $24.97 (-0.04%) | $24.99 | $24.97 | 14.70 K | $594.95 M |
| 11/25/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.96 | 2.40 K | $593.94 M |
| 11/24/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.95 | 2.60 K | $593.44 M |
| 11/21/2025 | $24.95 | $24.99 (0.16%) | $24.99 | $24.85 | 9.13 K | $583.87 M |
| 11/20/2025 | $24.95 | $24.96 (0.04%) | $24.96 | $24.94 | 2.10 K | $587.90 M |
| 11/19/2025 | $24.94 | $24.94 (0%) | $24.96 | $24.93 | 2.93 K | $590.17 M |
| 11/18/2025 | $24.94 | $24.92 (-0.08%) | $24.94 | $24.91 | 2.90 K | $615.21 M |
| 11/17/2025 | $24.96 | $24.97 (0.04%) | $24.97 | $24.96 | 400 | $616.52 M |
| 11/14/2025 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 939 | $623.10 M |
| 11/13/2025 | $24.95 | $24.93 (-0.08%) | $24.95 | $24.93 | 1.11 K | $628.35 M |
| 11/12/2025 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 1.00 K | $630.98 M |
| 11/11/2025 | $24.93 | $24.92 (-0.04%) | $25.00 | $24.92 | 3.25 K | $633.61 M |
| 11/10/2025 | $24.92 | $24.90 (-0.08%) | $24.94 | $24.90 | 2.00 K | $629.14 M |
| 11/07/2025 | $24.93 | $24.92 (-0.04%) | $24.93 | $24.89 | 512 | $628.62 M |
| 11/06/2025 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 600 | $628.62 M |
| 11/05/2025 | $24.93 | $24.94 (0.04%) | $24.94 | $24.93 | 543 | $629.14 M |
| 11/04/2025 | $24.88 | $24.85 (-0.12%) | $24.96 | $24.85 | 4.03 K | $628.88 M |
| 11/03/2025 | $24.96 | $24.90 (-0.24%) | $24.96 | $24.90 | 3.40 K | $629.67 M |
| 10/31/2025 | $24.90 | $24.96 (0.24%) | $24.96 | $24.90 | 900 | $630.72 M |
| 10/30/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 337 | $638.35 M |
| 10/29/2025 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 81 | $641.50 M |
| 10/28/2025 | $24.94 | $24.93 (-0.04%) | $24.94 | $24.93 | 1.44 K | $636.77 M |
| 10/27/2025 | $24.94 | $25.00 (0.24%) | $25.00 | $24.94 | 134.45 K | $630.98 M |
| 10/24/2025 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 700 | $634.93 M |
| 10/23/2025 | $24.89 | $24.89 (0%) | $24.90 | $24.89 | 7.90 K | $628.35 M |
| 10/22/2025 | $24.89 | $24.90 (0.04%) | $24.90 | $24.89 | 19.50 K | $629.14 M |
| 10/21/2025 | $24.88 | $24.88 (0%) | $24.90 | $24.87 | 9.04 K | $625.99 M |
| 10/20/2025 | $24.82 | $24.80 (-0.08%) | $24.85 | $24.80 | 3.20 K | $631.77 M |
| 10/17/2025 | $24.80 | $24.81 (0.04%) | $24.83 | $24.80 | 1.54 K | $636.51 M |
| 10/16/2025 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.84 | 2.72 K | $624.15 M |
| 10/15/2025 | $24.85 | $24.83 (-0.08%) | $24.85 | $24.81 | 1.15 K | $624.41 M |
| 10/14/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 1.21 K | $617.05 M |
| 10/13/2025 | $25.11 | $25.12 (0.04%) | $25.12 | $25.11 | 800 | $613.89 M |
| 10/10/2025 | $25.11 | $25.12 (0.04%) | $25.12 | $25.11 | 1.72 K | $622.83 M |
| 10/09/2025 | $25.14 | $25.11 (-0.12%) | $25.14 | $25.11 | 11.34 K | $628.88 M |
| 10/08/2025 | $25.11 | $25.12 (0.04%) | $25.13 | $25.11 | 6.02 K | $628.62 M |
| 10/07/2025 | $25.14 | $25.12 (-0.08%) | $25.15 | $25.11 | 2.40 K | $630.46 M |
| 10/06/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 600 | $631.25 M |
| 10/03/2025 | $25.13 | $25.14 (0.04%) | $25.14 | $25.13 | 800 | $635.72 M |
| 10/02/2025 | $25.12 | $25.14 (0.08%) | $25.14 | $25.12 | 827 | $632.56 M |
| 10/01/2025 | $25.09 | $25.08 (-0.04%) | $25.12 | $25.06 | 3.03 K | $636.51 M |
| 09/30/2025 | $25.10 | $25.08 (-0.08%) | $25.10 | $25.08 | 828 | $633.09 M |
| 09/29/2025 | $25.10 | $25.05 (-0.2%) | $25.11 | $25.05 | 3.51 K | $632.30 M |
| 09/26/2025 | $25.06 | $25.04 (-0.08%) | $25.09 | $25.04 | 5.23 K | $630.72 M |
| 09/25/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 1.26 K | $629.41 M |
| 09/24/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 1.30 K | $630.46 M |
| 09/23/2025 | $25.05 | $25.03 (-0.08%) | $25.10 | $25.03 | 4.50 K | $629.67 M |
| 09/22/2025 | $25.03 | $25.08 (0.2%) | $25.10 | $25.03 | 2.94 K | $629.67 M |
| 09/19/2025 | $25.00 | $25.01 (0.04%) | $25.01 | $24.99 | 10.73 K | $627.30 M |
| 09/18/2025 | $25.02 | $24.99 (-0.12%) | $25.02 | $24.99 | 10.80 K | $625.20 M |
| 09/17/2025 | $25.00 | $25.00 (0%) | $25.01 | $25.00 | 3.60 K | $628.09 M |
| 09/16/2025 | $24.99 | $25.00 (0.04%) | $25.05 | $24.99 | 2.60 K | $630.98 M |
| 09/15/2025 | $24.95 | $24.97 (0.08%) | $24.99 | $24.95 | 900 | $629.41 M |
| 09/12/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 18 | $630.72 M |
| 09/11/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 1.00 K | $625.73 M |
| 09/10/2025 | $24.94 | $24.96 (0.08%) | $24.96 | $24.93 | 4.51 K | $617.31 M |
| 09/09/2025 | $24.93 | $24.93 (0%) | $24.98 | $24.93 | 1.90 K | $617.84 M |
| 09/08/2025 | $24.98 | $24.93 (-0.2%) | $24.98 | $24.93 | 12.95 K | $621.78 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.
