NewtekOne - 24 Year Stock Price History | NEWT

Historical daily share price chart and data for NewtekOne since 2000 adjusted for splits and dividends. The latest closing stock price for NewtekOne as of April 19, 2024 is 10.90.
  • The all-time high NewtekOne stock closing price was 28.85 on June 04, 2021.
  • The NewtekOne 52-week high stock price is 19.36, which is 77.6% above the current share price.
  • The NewtekOne 52-week low stock price is 10.07, which is 7.6% below the current share price.
  • The average NewtekOne stock price for the last 52 weeks is 13.98.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
NewtekOne Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 11.5777 13.5264 13.5264 9.9973 10.9000 -19.65%
2023 14.4754 15.5077 19.3379 10.3894 13.5657 -10.64%
2022 18.7173 22.2671 23.1311 13.5891 15.1808 -32.59%
2021 21.7029 13.9394 28.8490 13.8882 22.5198 56.39%
2020 12.1949 14.7123 14.7769 6.5376 14.4002 -1.52%
2019 13.1085 10.4736 15.1255 10.3385 14.6219 42.81%
2018 11.1213 10.0801 13.6907 9.0671 10.2387 0.58%
2017 8.8564 8.1516 10.4544 7.6694 10.1792 27.47%
2016 6.2050 6.1572 7.9908 4.2267 7.9858 27.71%
2015 7.0206 5.9566 8.2598 5.6594 6.2532 4.55%
2014 5.5855 6.3821 6.8076 4.8628 5.9809 -5.99%
2013 4.7898 3.9506 6.3618 3.6469 6.3618 68.82%
2012 3.1814 2.3908 4.2345 2.3097 3.7685 61.74%
2011 2.8983 3.5051 3.8495 2.1274 2.3300 -33.14%
2010 2.6425 1.9450 3.5456 1.8842 3.4848 75.51%
2009 1.0284 0.4363 1.9855 0.3966 1.9855 355.08%
2008 1.6789 2.4787 2.9744 0.3966 0.4363 -82.26%
2007 3.6298 3.9659 5.2548 2.0424 2.4589 -37.69%
2006 3.6341 3.6685 4.9177 2.8555 3.9461 3.11%
2005 5.4931 8.0508 8.3284 2.9943 3.8271 -55.12%
2004 9.1402 13.7022 14.8523 6.6032 8.5267 -38.04%
2003 9.9741 8.6259 13.7617 7.7137 13.7617 58.09%
2002 7.3661 6.3455 10.1131 6.2463 8.7052 41.61%
2001 6.7549 5.7109 11.4020 3.9659 6.1472 -0.96%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $0.269B $0.271B
NewtekOne Inc. is a financial holding company, which along with its bank and non-bank consolidated subsidiaries, provides a wide range of business and financial solutions under the Newtek(R) brand to the small- and medium-sized business market. NewtekOne Inc., formerly known as Newtek Business Services Corp., is based in BOCA RATON, Fla.
Stock Name Country Market Cap PE Ratio
American Express (AXP) United States $167.243B 19.03
Blackstone (BX) United States $84.614B 29.90
Moody's (MCO) United States $68.377B 37.81
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $29.227B 0.00
Orix Corp Ads (IX) Japan $23.554B 11.86
Synchrony Financial (SYF) United States $16.913B 8.03
Royalty Pharma (RPRX) United States $16.824B 6.41
Brookfield Asset Management (BAM) Canada $15.833B 29.25
Equitable Holdings (EQH) United States $11.978B 7.93
XP (XP) Brazil $11.782B 14.70
Daiwa Securities Group (DSEEY) Japan $11.033B 14.96
Jefferies Financial Group (JEF) United States $8.942B 23.69
Houlihan Lokey (HLI) United States $8.554B 28.58
Globe Life (GL) United States $6.276B 6.27
Blue Owl Capital (OBDC) United States $6.056B 8.05
SouthState (SSB) United States $5.973B 11.44
Rithm Capital (RITM) United States $5.235B 5.25
Jackson Financial (JXN) United States $5.047B 5.09
Euronet Worldwide (EEFT) United States $4.725B 15.95
Lazard (LAZ) United States $4.275B 51.23
StepStone Group (STEP) United States $3.901B 31.27
Freedom Holding (FRHC) $3.619B 0.00
Cleanspark (CLSK) United States $3.407B 0.00
Virtu Financial (VIRT) United States $3.330B 13.95
Abrdn (SLFPY) United Kingdom $3.138B 0.00
AXOS FINANCIAL, INC (AX) United States $2.862B 8.58
Cielo SA (CIOXY) Brazil $2.621B 6.49
Lufax Holding (LU) China $2.488B 18.87
PJT Partners (PJT) United States $2.195B 28.06
Highest Performances Holdings (HPH) China $2.165B 0.00
StoneX Group (SNEX) United States $2.108B 9.05
CI Financial (CIXXF) Canada $1.876B 5.18
Blue Owl Capital III (OBDE) United States $1.847B 0.00
Columbia Financial (CLBK) United States $1.753B 34.10
Triumph Financial (TFIN) United States $1.607B 52.56
Oaktree Specialty Lending (OCSL) United States $1.559B 8.12
PPDAI Group (FINV) China $1.340B 3.85
WisdomTree (WT) United States $1.326B 23.59
Perella Weinberg Partners (PWP) United States $1.320B 33.98
NerdWallet (NRDS) United States $1.025B 0.00
MidCap Financial Investment (MFIC) United States $0.999B 8.60
PRA (PRAA) United States $0.956B 0.00
LendingClub (LC) United States $0.872B 21.94
P10 (PX) United States $0.868B 8.92
Guild Holdings (GHLD) United States $0.855B 19.44
Hut 8 (HUT) Canada $0.718B 0.00
TeraWulf (WULF) United States $0.692B 0.00
Vinci Partners Investments (VINP) Brazil $0.565B 11.78
AlTi Global (ALTI) United States $0.554B 4.26
Core Scientific (CORZ) United States $0.551B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.527B 0.00
Alerus Financial (ALRS) United States $0.410B 13.47
MDB Capital Holdings, LLC (MDBH) United States $0.367B 0.00
Atlanticus Holdings (ATLC) United States $0.360B 5.75
Greystone Housing Impact Investors LP (GHI) United States $0.347B 8.79
Forge Global Holdings (FRGE) United States $0.334B 0.00
Applied Digital (APLD) United States $0.303B 0.00
HIVE Digital Technologies (HIVE) Canada $0.290B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.282B 7.07
Primis Financial (FRST) United States $0.267B 11.50
Mvb Financial (MVBF) United States $0.259B 11.66
SWK Holdings (SWKH) United States $0.221B 12.12
Ponce Financial (PDLB) United States $0.200B 55.93
Consumer Portfolio Services (CPSS) United States $0.190B 5.03
ChoiceOne Financial Services (COFS) United States $0.182B 8.55
X Financial (XYF) China $0.181B 1.07
Community West Bancshares (CWBC) United States $0.161B 9.58
Solowin Holdings (SWIN) Hong Kong, SAR China $0.150B 0.00
Lument Finance Trust (LFT) United States $0.124B 9.52
Bitcoin Depot (BTM) United States $0.120B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.110B 0.00
Finward Bancorp (FNWD) United States $0.106B 12.73
Heritage Global (HGBL) United States $0.093B 7.11
Argo Blockchain (ARBK) United Kingdom $0.088B 0.00
Focus Impact BH3 Acquisition (BHAC) United States $0.085B 0.00
Oportun Financial (OPRT) United States $0.079B 0.00
GRIID Infrastructure (GRDI) $0.074B 0.00
PBCO Financial (PBCO) United States $0.063B 10.00
MoneyHero (MNY) Singapore $0.061B 0.00
Gryphon Digital Mining (GRYP) United States $0.053B 0.00
SHF Holdings (SHFS) United States $0.041B 0.00
Stronghold Digital Mining (SDIG) United States $0.040B 0.00
9F (JFU) China $0.032B 0.00
Lichen China (LICN) China $0.027B 0.00
FlexShopper (FPAY) United States $0.023B 0.00
BTCS (BTCS) United States $0.022B 0.00
Top KingWin (TCJH) China $0.022B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.021B 0.00
Greenidge Generation Holdings (GREE) United States $0.018B 0.00
Mill City Ventures III (MCVT) United States $0.017B 0.00
Beneficient (BENF) United States $0.014B 0.00
BitFuFu (FUFU) United States $0.013B 0.00
CaliberCos (CWD) United States $0.012B 0.00
Magic Empire Global (MEGL) United States $0.012B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.009B 8.92
Bit Origin (BTOG) Singapore $0.008B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.008B 0.00
LM Funding America (LMFA) United States $0.006B 0.00
BTC Digital (BTCT) China $0.006B 0.00
Sentage Holdings (SNTG) China $0.006B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 5.35
Intercorp Financial Services (IFS) Peru $0.000B 8.54
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00