NewtekOne - 25 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 January 17, 2025 is 13.02.
- The all-time high NewtekOne stock closing price was 27.99 on June 04, 2021.
- The NewtekOne 52-week high stock price is 15.49, which is 19% above the current share price.
- The NewtekOne 52-week low stock price is 10.07, which is 22.7% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 12.57.
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 |
12.6055 |
12.7200 |
13.0200 |
12.1000 |
13.0200 |
1.96% |
| 2024 |
12.3173 |
13.1229 |
15.4600 |
9.6991 |
12.7700 |
-2.97% |
| 2023 |
14.0436 |
15.0452 |
18.7612 |
10.0795 |
13.1611 |
-10.64% |
| 2022 |
18.1590 |
21.6030 |
22.4412 |
13.1838 |
14.7280 |
-32.59% |
| 2021 |
21.0556 |
13.5237 |
27.9885 |
13.4740 |
21.8481 |
56.39% |
| 2020 |
11.8312 |
14.2735 |
14.3361 |
6.3426 |
13.9707 |
-1.52% |
| 2019 |
12.7175 |
10.1612 |
14.6744 |
10.0302 |
14.1858 |
42.81% |
| 2018 |
10.7896 |
9.7794 |
13.2823 |
8.7967 |
9.9333 |
0.58% |
| 2017 |
8.5923 |
7.9084 |
10.1426 |
7.4407 |
9.8756 |
27.47% |
| 2016 |
6.0200 |
5.9735 |
7.7525 |
4.1007 |
7.7476 |
27.71% |
| 2015 |
6.8112 |
5.7790 |
8.0135 |
5.4906 |
6.0667 |
4.55% |
| 2014 |
5.4189 |
6.1918 |
6.6045 |
4.7177 |
5.8026 |
-5.99% |
| 2013 |
4.6470 |
3.8328 |
6.1721 |
3.5381 |
6.1721 |
68.82% |
| 2012 |
3.0865 |
2.3194 |
4.1082 |
2.2408 |
3.6561 |
61.74% |
| 2011 |
2.8118 |
3.4005 |
3.7347 |
2.0639 |
2.2605 |
-33.14% |
| 2010 |
2.5637 |
1.8870 |
3.4399 |
1.8280 |
3.3809 |
75.51% |
| 2009 |
0.9977 |
0.4232 |
1.9263 |
0.3848 |
1.9263 |
355.17% |
| 2008 |
1.6288 |
2.4048 |
2.8857 |
0.3848 |
0.4232 |
-82.26% |
| 2007 |
3.5215 |
3.8476 |
5.0981 |
1.9815 |
2.3855 |
-37.69% |
| 2006 |
3.5257 |
3.5591 |
4.7711 |
2.7703 |
3.8284 |
3.11% |
| 2005 |
5.3293 |
7.8107 |
8.0800 |
2.9050 |
3.7130 |
-55.12% |
| 2004 |
8.8676 |
13.2935 |
14.4094 |
6.4063 |
8.2724 |
-38.04% |
| 2003 |
9.6766 |
8.3686 |
13.3513 |
7.4836 |
13.3513 |
58.09% |
| 2002 |
7.1464 |
6.1562 |
9.8114 |
6.0600 |
8.4455 |
41.61% |
| 2001 |
6.5535 |
5.5406 |
11.0619 |
3.8476 |
5.9638 |
-0.96% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$0.342B |
$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 |
$220.181B |
24.17 |
| Blackstone (BX) |
United States |
$129.924B |
44.32 |
| Moody's (MCO) |
United States |
$86.224B |
39.49 |
| Synchrony Financial (SYF) |
United States |
$26.767B |
12.06 |
| Brookfield Asset Management (BAM) |
Canada |
$24.620B |
39.13 |
| Orix Corp Ads (IX) |
Japan |
$24.044B |
8.93 |
| Royalty Pharma (RPRX) |
United States |
$18.117B |
7.45 |
| SoFi Technologies (SOFI) |
United States |
$17.905B |
165.00 |
| Equitable Holdings (EQH) |
United States |
$16.193B |
9.03 |
| Jefferies Financial Group (JEF) |
United States |
$15.567B |
22.68 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.720B |
7.57 |
| Houlihan Lokey (HLI) |
United States |
$12.593B |
35.05 |
| Globe Life (GL) |
United States |
$9.931B |
9.83 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.497B |
9.94 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.453B |
187.45 |
| Freedom Holding (FRHC) |
United States |
$8.160B |
23.74 |
| SouthState (SSB) |
United States |
$7.608B |
14.37 |
| StepStone Group (STEP) |
United States |
$7.091B |
37.77 |
| XP (XP) |
Brazil |
$6.588B |
7.84 |
| Rithm Capital (RITM) |
United States |
$5.899B |
5.68 |
| Blue Owl Capital (OBDC) |
United States |
$5.791B |
7.69 |
| Lazard (LAZ) |
United States |
$5.768B |
23.04 |
| Virtu Financial (VIRT) |
United States |
$5.761B |
16.71 |
| Upstart Holdings (UPST) |
United States |
$5.744B |
0.00 |
| Euronet Worldwide (EEFT) |
United States |
$4.372B |
13.58 |
| Core Scientific (CORZ) |
United States |
$4.189B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.114B |
9.83 |
| PJT Partners (PJT) |
United States |
$3.772B |
39.20 |
| Cleanspark (CLSK) |
United States |
$3.473B |
0.00 |
| StoneX Group (SNEX) |
United States |
$3.353B |
13.01 |
| Intercorp Financial Services (IFS) |
Peru |
$3.337B |
11.44 |
| Community Financial System (CBU) |
United States |
$3.325B |
18.83 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.308B |
12.46 |
| CI Financial (CIXXF) |
Canada |
$3.092B |
8.21 |
| Bread Financial Holdings (BFH) |
United States |
$3.059B |
7.57 |
| Abrdn (SLFPY) |
United Kingdom |
$3.033B |
0.00 |
| Burford Capital (BUR) |
|
$2.866B |
11.28 |
| Hut 8 (HUT) |
Canada |
$2.519B |
0.00 |
| TeraWulf (WULF) |
United States |
$2.470B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$2.372B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$2.271B |
34.35 |
| Lufax Holding (LU) |
China |
$2.184B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$2.122B |
116.35 |
| Inter (INTR) |
Brazil |
$2.054B |
13.51 |
| Applied Digital (APLD) |
United States |
$1.984B |
0.00 |
| LendingClub (LC) |
United States |
$1.871B |
36.20 |
| PPDAI Group (FINV) |
China |
$1.862B |
5.66 |
| Columbia Financial (CLBK) |
United States |
$1.676B |
76.19 |
| P10 (PX) |
United States |
$1.495B |
14.55 |
| WisdomTree (WT) |
United States |
$1.406B |
16.88 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.290B |
7.03 |
| MidCap Financial Investment (MFIC) |
United States |
$1.265B |
7.54 |
| NerdWallet (NRDS) |
United States |
$1.044B |
0.00 |
| Acadian Asset Management (AAMI) |
United States |
$0.932B |
11.10 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.931B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.864B |
13.17 |
| BitFuFu (FUFU) |
Singapore |
$0.843B |
0.00 |
| PRA (PRAA) |
United States |
$0.840B |
23.68 |
| Guild Holdings (GHLD) |
United States |
$0.788B |
10.62 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.652B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$0.647B |
97.56 |
| AlTi Global (ALTI) |
United States |
$0.572B |
68.17 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.525B |
13.94 |
| Alerus Financial (ALRS) |
United States |
$0.497B |
17.36 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.462B |
0.00 |
| X Financial (XYF) |
China |
$0.364B |
1.98 |
| Community West Bancshares (CWBC) |
United States |
$0.358B |
12.43 |
| Ponce Financial (PDLB) |
United States |
$0.312B |
35.43 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.311B |
10.71 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.307B |
7.95 |
| Primis Financial (FRST) |
United States |
$0.280B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.276B |
45.41 |
| Mvb Financial (MVBF) |
United States |
$0.252B |
13.69 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.244B |
13.08 |
| SWK Holdings (SWKH) |
United States |
$0.201B |
14.38 |
| Forge Global Holdings (FRGE) |
United States |
$0.143B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.141B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.135B |
5.86 |
| Pearl Diver Credit (PDCC) |
|
$0.132B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.117B |
10.04 |
| Bitcoin Depot (BTM) |
United States |
$0.108B |
0.00 |
| Coincheck Group (CNCK) |
United States |
$0.093B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.084B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.076B |
7.25 |
| PBCO Financial (PBCO) |
United States |
$0.073B |
10.92 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.069B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.066B |
0.00 |
| Top KingWin (WAI) |
China |
$0.061B |
0.00 |
| BTCS (BTCS) |
United States |
$0.061B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.058B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.043B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.042B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.036B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.034B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.028B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.028B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.027B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.023B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.022B |
4.84 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.021B |
0.00 |
| 9F (JFU) |
China |
$0.018B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.018B |
70.00 |
| CaliberCos (CWD) |
United States |
$0.014B |
0.00 |
| Lichen China (LICN) |
China |
$0.013B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.011B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.009B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
