NewtekOne - 45 Year Stock Price History | NEWT
Historical daily share price chart and data for NewtekOne since 1980 adjusted for splits and dividends. The latest closing stock price for NewtekOne as of May 07, 2025 is 9.91.
- The all-time high NewtekOne stock closing price was 27.43 on June 04, 2021.
- The NewtekOne 52-week high stock price is 15.49, which is 56.3% above the current share price.
- The NewtekOne 52-week low stock price is 9.12, which is 8% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 12.72.
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 |
| 2025 |
11.7856 |
12.4854 |
13.0939 |
9.5400 |
9.9100 |
-20.94% |
| 2024 |
11.9151 |
12.6966 |
14.9517 |
9.3840 |
12.5344 |
-1.56% |
| 2023 |
13.5872 |
14.5585 |
18.1543 |
9.7492 |
12.7335 |
-10.65% |
| 2022 |
17.6864 |
21.0967 |
21.9152 |
12.8042 |
14.2516 |
-33.20% |
| 2021 |
20.6263 |
13.2597 |
27.4280 |
13.2110 |
21.3360 |
55.76% |
| 2020 |
11.6194 |
14.0345 |
14.0961 |
6.2233 |
13.6980 |
-1.79% |
| 2019 |
12.5052 |
9.9879 |
14.4286 |
9.8592 |
13.9483 |
42.85% |
| 2018 |
10.3433 |
9.3686 |
12.7204 |
8.4271 |
9.7640 |
3.21% |
| 2017 |
8.2282 |
7.5733 |
9.7165 |
7.1253 |
9.4607 |
27.51% |
| 2016 |
5.7634 |
5.7140 |
7.4240 |
3.9247 |
7.4193 |
27.85% |
| 2015 |
5.6075 |
4.6662 |
6.4655 |
4.4948 |
5.8032 |
23.86% |
| 2014 |
4.3754 |
4.9995 |
5.3328 |
3.8093 |
4.6852 |
-5.99% |
| 2013 |
3.7522 |
3.0948 |
4.9836 |
2.8568 |
4.9836 |
68.82% |
| 2012 |
2.4993 |
1.8728 |
3.3171 |
1.8093 |
2.9521 |
61.74% |
| 2011 |
2.2785 |
2.7457 |
3.0156 |
1.6665 |
1.8252 |
-33.14% |
| 2010 |
2.0714 |
1.5236 |
2.7775 |
1.4760 |
2.7299 |
75.51% |
| 2009 |
0.8313 |
0.3416 |
1.5554 |
0.3105 |
1.5554 |
355.33% |
| 2008 |
1.3223 |
1.9408 |
2.3289 |
0.3105 |
0.3416 |
-82.26% |
| 2007 |
2.8421 |
3.1053 |
4.1145 |
1.5992 |
1.9253 |
-37.69% |
| 2006 |
2.8457 |
2.8693 |
3.8505 |
2.2358 |
3.0897 |
3.11% |
| 2005 |
4.3011 |
6.3037 |
6.5211 |
2.3445 |
2.9966 |
-55.12% |
| 2004 |
7.1566 |
10.7287 |
11.6292 |
5.1703 |
6.6763 |
-38.04% |
| 2003 |
7.8096 |
6.7539 |
10.7753 |
6.0397 |
10.7753 |
58.09% |
| 2002 |
5.7962 |
4.9684 |
7.9184 |
4.8908 |
6.8161 |
41.61% |
| 2001 |
5.3132 |
4.4638 |
8.9276 |
3.1053 |
4.8132 |
-0.80% |
| 2000 |
9.5241 |
4.4638 |
16.1085 |
4.0757 |
4.8520 |
8.70% |
| 1999 |
2.2405 |
3.6875 |
5.5312 |
0.7763 |
4.4638 |
21.05% |
| 1998 |
5.9696 |
5.8224 |
8.2484 |
3.1053 |
3.6875 |
-36.67% |
| 1997 |
3.5297 |
1.9408 |
6.9868 |
1.8437 |
5.8224 |
130.77% |
| 1996 |
2.9453 |
3.4934 |
4.0757 |
1.9408 |
2.5230 |
-18.75% |
| 1995 |
3.7858 |
6.2105 |
6.2105 |
2.7171 |
3.1053 |
-54.29% |
| 1994 |
6.7917 |
5.5312 |
8.1513 |
5.5312 |
6.7928 |
22.81% |
| 1993 |
4.5499 |
4.3668 |
7.1809 |
2.9112 |
5.5312 |
29.55% |
| 1992 |
6.1911 |
5.8224 |
8.7335 |
3.6875 |
4.2697 |
-26.67% |
| 1991 |
5.1672 |
4.2697 |
8.1513 |
3.4934 |
5.8224 |
15.38% |
| 1990 |
7.0303 |
10.2862 |
10.6743 |
4.2697 |
5.0461 |
-50.94% |
| 1989 |
14.0797 |
13.0033 |
19.2138 |
10.2862 |
10.2862 |
-19.70% |
| 1988 |
8.6344 |
7.3750 |
13.5855 |
6.9868 |
12.8092 |
83.33% |
| 1987 |
12.6385 |
9.7039 |
16.8849 |
5.8224 |
6.9868 |
-29.41% |
| 1986 |
10.8887 |
6.0164 |
16.3026 |
5.8224 |
9.8980 |
64.52% |
| 1985 |
5.7119 |
5.4342 |
7.7632 |
4.8520 |
6.0164 |
14.81% |
| 1984 |
6.7816 |
9.8873 |
10.8761 |
5.0461 |
5.2401 |
-49.04% |
| 1983 |
7.8660 |
2.9662 |
12.6558 |
2.9662 |
10.2828 |
258.72% |
| 1982 |
2.6745 |
2.5707 |
3.8569 |
1.9775 |
2.8665 |
11.51% |
| 1981 |
3.2697 |
2.9662 |
4.8456 |
2.5707 |
2.5707 |
-7.14% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$0.251B |
$0.339B |
|
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 |
$192.921B |
20.16 |
| Blackstone (BX) |
United States |
$97.773B |
28.21 |
| Brookfield Asset Management (BAM) |
Canada |
$90.118B |
36.21 |
| Moody's (MCO) |
United States |
$83.279B |
35.77 |
| Coinbase Global (COIN) |
United States |
$49.986B |
29.26 |
| Orix Corp Ads (IX) |
Japan |
$23.056B |
8.80 |
| Synchrony Financial (SYF) |
United States |
$20.327B |
7.33 |
| Royalty Pharma (RPRX) |
United States |
$18.510B |
7.77 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$14.760B |
9.34 |
| SoFi Technologies (SOFI) |
United States |
$13.959B |
74.88 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$13.386B |
171.03 |
| Houlihan Lokey (HLI) |
United States |
$11.429B |
29.15 |
| Jefferies Financial Group (JEF) |
United States |
$9.939B |
15.70 |
| SouthState (SSB) |
United States |
$8.946B |
11.34 |
| Freedom Holding (FRHC) |
|
$8.725B |
27.93 |
| Daiwa Securities Group (DSEEY) |
Japan |
$8.697B |
8.36 |
| XP (XP) |
Brazil |
$8.677B |
10.32 |
| Blue Owl Capital (OBDC) |
United States |
$7.012B |
7.26 |
| Virtu Financial (VIRT) |
United States |
$6.379B |
11.27 |
| StepStone Group (STEP) |
United States |
$6.146B |
31.17 |
| Rithm Capital (RITM) |
United States |
$5.921B |
5.24 |
| Upstart Holdings (UPST) |
United States |
$4.887B |
0.00 |
| Euronet Worldwide (EEFT) |
United States |
$4.524B |
13.82 |
| Lazard (LAZ) |
United States |
$4.508B |
17.85 |
| StoneX Group (SNEX) |
United States |
$4.496B |
16.58 |
| Intercorp Financial Services (IFS) |
Peru |
$3.964B |
11.47 |
| Abrdn (SLFPY) |
United Kingdom |
$3.889B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.785B |
9.05 |
| Marex Group (MRX) |
United Kingdom |
$3.382B |
0.00 |
| PJT Partners (PJT) |
United States |
$3.324B |
28.14 |
| CI Financial (CIXXF) |
Canada |
$3.291B |
8.24 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.201B |
11.18 |
| Burford Capital (BUR) |
|
$3.037B |
21.29 |
| Community Financial System (CBU) |
United States |
$2.950B |
15.30 |
| Inter (INTR) |
Brazil |
$2.922B |
17.26 |
| Core Scientific (CORZ) |
United States |
$2.651B |
899.00 |
| Lufax Holding (LU) |
China |
$2.531B |
0.00 |
| Cleanspark (CLSK) |
United States |
$2.272B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.261B |
6.25 |
| PPDAI Group (FINV) |
China |
$2.186B |
6.49 |
| Columbia Financial (CLBK) |
United States |
$1.592B |
48.94 |
| Perella Weinberg Partners (PWP) |
United States |
$1.451B |
12.76 |
| WisdomTree (WT) |
United States |
$1.332B |
13.52 |
| Hut 8 (HUT) |
United States |
$1.329B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$1.270B |
123.21 |
| P10 (PX) |
United States |
$1.263B |
11.25 |
| TeraWulf (WULF) |
United States |
$1.195B |
0.00 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.183B |
6.43 |
| Applied Digital (APLD) |
United States |
$1.171B |
0.00 |
| LendingClub (LC) |
United States |
$1.142B |
21.28 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.124B |
24.24 |
| MidCap Financial Investment (MFIC) |
United States |
$1.113B |
6.90 |
| Acadian Asset Management (AAMI) |
United States |
$1.073B |
10.05 |
| Coincheck Group (CNCK) |
United States |
$1.009B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$0.865B |
229.80 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.843B |
7.41 |
| Atlanticus Holdings (ATLC) |
United States |
$0.823B |
11.41 |
| Guild Holdings (GHLD) |
United States |
$0.768B |
9.47 |
| X Financial (XYF) |
China |
$0.652B |
3.13 |
| NerdWallet (NRDS) |
United States |
$0.627B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.564B |
9.89 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.542B |
0.00 |
| PRA (PRAA) |
United States |
$0.538B |
8.53 |
| Alerus Financial (ALRS) |
United States |
$0.538B |
13.42 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.525B |
15.02 |
| AlTi Global (ALTI) |
United States |
$0.447B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.337B |
11.49 |
| Ponce Financial (PDLB) |
United States |
$0.321B |
21.95 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.306B |
7.72 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.295B |
0.00 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.276B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.269B |
16.15 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.255B |
8.16 |
| Resolute Holdings Management (RHLD) |
United States |
$0.231B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.229B |
12.12 |
| Primis Financial (FRST) |
United States |
$0.217B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.204B |
12.36 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.194B |
11.44 |
| Fold Holdings (FLD) |
United States |
$0.188B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.170B |
9.55 |
| Canaan (CAN) |
China |
$0.169B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.151B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.138B |
6.00 |
| Finward Bancorp (FNWD) |
United States |
$0.131B |
39.43 |
| Pearl Diver Credit (PDCC) |
|
$0.115B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.092B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.090B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.081B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.075B |
9.12 |
| Heritage Global (HGBL) |
United States |
$0.071B |
14.21 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.040B |
5.33 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.033B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.030B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.030B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.028B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.027B |
0.00 |
| BTCS (BTCS) |
United States |
$0.027B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.027B |
0.00 |
| Top KingWin (WAI) |
China |
$0.023B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.019B |
0.00 |
| 9F (JFU) |
China |
$0.018B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.016B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.014B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.013B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.011B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.010B |
31.60 |
| LM Funding America (LMFA) |
United States |
$0.009B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.007B |
1.52 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.005B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.002B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.000B |
0.00 |
