Newtek Business Services (NEWT) went public on September 27, 2000, when it opened at a split-adjusted price of $9.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $12.15 | $12.29 | $11.95 | $12.24 | 322,032 |
August 2025 | $11.22 | $12.64 | $11.05 | $12.37 | 4,192,896 |
July 2025 | $11.03 | $12.15 | $11.03 | $11.44 | 5,362,878 |
June 2025 | $10.54 | $11.25 | $10.09 | $11.10 | 4,057,050 |
May 2025 | $10.26 | $11.50 | $9.36 | $10.68 | 5,970,227 |
April 2025 | $11.50 | $11.76 | $8.81 | $10.24 | 6,626,370 |
March 2025 | $12.51 | $12.70 | $11.10 | $11.55 | 4,253,107 |
February 2025 | $12.48 | $13.27 | $11.77 | $12.55 | 3,887,311 |
January 2025 | $12.41 | $12.98 | $11.52 | $12.83 | 2,359,708 |
December 2024 | $13.78 | $13.82 | $11.85 | $12.34 | 3,502,596 |
November 2024 | $12.53 | $14.74 | $12.21 | $13.80 | 3,161,602 |
October 2024 | $11.63 | $13.18 | $11.23 | $12.45 | 3,144,662 |
September 2024 | $11.57 | $11.69 | $10.17 | $11.68 | 3,766,244 |
August 2024 | $13.13 | $13.35 | $11.10 | $11.75 | 3,321,324 |
July 2024 | $11.60 | $14.27 | $11.42 | $13.12 | 3,572,884 |
June 2024 | $12.75 | $12.78 | $11.03 | $11.61 | 4,660,830 |
May 2024 | $9.99 | $13.37 | $9.85 | $12.70 | 3,053,677 |
April 2024 | $10.11 | $11.58 | $9.87 | $9.97 | 2,906,672 |
March 2024 | $10.44 | $11.12 | $9.14 | $10.16 | 3,619,215 |
February 2024 | $10.93 | $11.16 | $9.88 | $10.48 | 2,598,574 |
January 2024 | $12.47 | $12.84 | $10.86 | $10.91 | 2,491,202 |
December 2023 | $12.07 | $13.68 | $11.92 | $12.53 | 4,216,955 |
November 2023 | $12.35 | $14.12 | $11.45 | $12.13 | 2,624,800 |
October 2023 | $12.99 | $13.34 | $11.72 | $12.44 | 2,638,891 |
September 2023 | $15.82 | $15.89 | $12.35 | $13.06 | 2,485,080 |
