The highest closing price for Newtek Business Services (NEWT) last month was $10.51, on November 28. It was up 1.7% for the month. The latest price is $11.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $10.39 | $10.53 | $10.31 | $10.51 | 151,548 |
November 26 2025 | $10.25 | $10.39 | $10.25 | $10.34 | 164,401 |
November 25 2025 | $10.16 | $10.40 | $10.04 | $10.32 | 154,779 |
November 24 2025 | $9.96 | $10.12 | $9.82 | $10.09 | 210,896 |
November 21 2025 | $9.49 | $10.08 | $9.49 | $9.96 | 258,950 |
November 20 2025 | $9.66 | $9.89 | $9.44 | $9.46 | 251,180 |
November 19 2025 | $9.61 | $9.65 | $9.50 | $9.56 | 169,677 |
November 18 2025 | $9.64 | $9.78 | $9.53 | $9.61 | 194,186 |
November 17 2025 | $9.88 | $9.90 | $9.60 | $9.64 | 337,849 |
November 14 2025 | $9.86 | $9.89 | $9.74 | $9.89 | 183,037 |
November 13 2025 | $10.03 | $10.16 | $9.86 | $9.89 | 163,562 |
November 12 2025 | $10.06 | $10.19 | $9.98 | $10.11 | 195,143 |
November 11 2025 | $9.91 | $10.11 | $9.91 | $10.01 | 169,109 |
November 10 2025 | $10.09 | $10.20 | $9.94 | $9.97 | 182,547 |
November 07 2025 | $9.98 | $10.12 | $9.84 | $10.11 | 255,319 |
November 06 2025 | $10.33 | $10.33 | $9.99 | $10.02 | 159,098 |
November 05 2025 | $10.32 | $10.40 | $10.14 | $10.34 | 162,991 |
November 04 2025 | $10.11 | $10.52 | $10.10 | $10.33 | 240,666 |
November 03 2025 | $10.34 | $10.45 | $9.96 | $10.18 | 290,329 |
Daily pricing data for Newtek Business Services dates back to 11/5/1984, and may be incomplete.
