The highest closing price for Newtek Business Services (NEWT) last month was $11.57, on May 13. It was up 4.1% for the month. The latest price is $10.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $11.07 | $11.15 | $10.83 | $10.85 | 136,688 |
May 29 2025 | $10.88 | $11.13 | $10.81 | $11.12 | 175,498 |
May 28 2025 | $11.08 | $11.21 | $10.82 | $10.86 | 142,391 |
May 27 2025 | $10.98 | $11.12 | $10.74 | $11.11 | 143,439 |
May 23 2025 | $10.48 | $10.81 | $10.47 | $10.76 | 133,672 |
May 22 2025 | $10.70 | $10.89 | $10.65 | $10.72 | 113,635 |
May 21 2025 | $11.09 | $11.21 | $10.75 | $10.78 | 201,226 |
May 20 2025 | $11.26 | $11.48 | $11.20 | $11.24 | 171,184 |
May 19 2025 | $11.07 | $11.30 | $11.02 | $11.27 | 286,989 |
May 16 2025 | $11.22 | $11.34 | $11.16 | $11.20 | 188,475 |
May 15 2025 | $11.13 | $11.24 | $11.01 | $11.22 | 181,995 |
May 14 2025 | $11.63 | $11.69 | $11.19 | $11.19 | 177,108 |
May 13 2025 | $11.27 | $11.69 | $11.21 | $11.57 | 357,660 |
May 12 2025 | $10.73 | $11.28 | $10.72 | $11.14 | 424,538 |
May 09 2025 | $10.23 | $10.62 | $10.21 | $10.38 | 269,798 |
May 08 2025 | $9.93 | $10.23 | $9.62 | $10.22 | 505,070 |
May 07 2025 | $10.26 | $10.26 | $9.78 | $9.91 | 654,085 |
May 06 2025 | $9.81 | $9.88 | $9.51 | $9.54 | 442,713 |
May 05 2025 | $10.47 | $10.47 | $9.58 | $9.84 | 715,013 |
May 02 2025 | $10.59 | $10.85 | $10.52 | $10.58 | 324,751 |
May 01 2025 | $10.42 | $10.77 | $10.34 | $10.53 | 224,299 |
Daily pricing data for Newtek Business Services dates back to 3/17/1980, and may be incomplete.
