NewtekOne (NEWT) went public on September 27, 2000, when it opened at a split-adjusted price of $9.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $13.45 | $14.32 | $12.58 | $12.68 | 2,402,208 |
April 2026 | $11.07 | $13.45 | $10.73 | $12.97 | 4,204,872 |
March 2026 | $11.86 | $12.57 | $10.40 | $10.95 | 5,100,204 |
February 2026 | $13.30 | $13.75 | $12.04 | $12.08 | 3,900,563 |
January 2026 | $11.24 | $14.66 | $11.13 | $13.27 | 6,849,319 |
December 2025 | $10.26 | $11.99 | $10.20 | $11.16 | 5,587,379 |
November 2025 | $10.17 | $10.36 | $9.28 | $10.34 | 3,895,267 |
October 2025 | $10.89 | $11.06 | $9.78 | $10.07 | 5,437,424 |
September 2025 | $11.56 | $11.93 | $10.73 | $10.89 | 4,199,884 |
August 2025 | $10.67 | $12.02 | $10.51 | $11.76 | 4,192,896 |
July 2025 | $10.49 | $11.55 | $10.49 | $10.88 | 5,362,878 |
June 2025 | $10.02 | $10.70 | $9.59 | $10.56 | 4,057,050 |
May 2025 | $9.75 | $10.94 | $8.90 | $10.16 | 5,970,227 |
April 2025 | $10.93 | $11.18 | $8.38 | $9.73 | 6,626,370 |
March 2025 | $11.90 | $12.08 | $10.56 | $10.99 | 4,253,107 |
February 2025 | $11.87 | $12.63 | $11.19 | $11.93 | 3,887,311 |
January 2025 | $11.81 | $12.35 | $10.96 | $12.20 | 2,359,708 |
December 2024 | $13.11 | $13.14 | $11.27 | $11.73 | 3,502,596 |
November 2024 | $11.91 | $14.02 | $11.61 | $13.13 | 3,161,602 |
October 2024 | $11.06 | $12.54 | $10.68 | $11.84 | 3,144,662 |
September 2024 | $11.00 | $11.12 | $9.67 | $11.11 | 3,766,244 |
August 2024 | $12.48 | $12.70 | $10.56 | $11.17 | 3,321,324 |
July 2024 | $11.03 | $13.57 | $10.86 | $12.47 | 3,572,884 |
June 2024 | $12.12 | $12.16 | $10.49 | $11.04 | 4,660,830 |
May 2024 | $9.50 | $12.71 | $9.36 | $12.08 | 3,053,677 |