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 30, 2025 is 10.85.
- 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 42.8% above the current share price.
- The NewtekOne 52-week low stock price is 9.12, which is 15.9% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 12.56.
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 |
11.6588 |
12.4854 |
13.0939 |
9.5400 |
10.8500 |
-13.44% |
| 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 |
12.6378 |
9.7039 |
16.8849 |
5.8224 |
6.9868 |
-29.41% |
| 1986 |
10.8895 |
6.0164 |
16.3026 |
5.8224 |
9.8980 |
64.52% |
| 1985 |
5.7119 |
5.4342 |
7.7632 |
4.8520 |
6.0164 |
14.81% |
| 1984 |
6.6712 |
9.7039 |
10.6743 |
5.0461 |
5.2401 |
-48.08% |
| 1983 |
7.7201 |
2.9112 |
12.4210 |
2.9112 |
10.0921 |
258.72% |
| 1982 |
2.6249 |
2.5230 |
3.7853 |
1.9408 |
2.8134 |
11.51% |
| 1981 |
3.2091 |
2.9112 |
4.7557 |
2.5230 |
2.5230 |
-7.14% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$0.286B |
$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 |
$206.008B |
21.53 |
| Blackstone (BX) |
United States |
$101.246B |
29.21 |
| Brookfield Asset Management (BAM) |
Canada |
$90.464B |
36.91 |
| Moody's (MCO) |
United States |
$86.230B |
37.04 |
| Coinbase Global (COIN) |
United States |
$62.612B |
35.13 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$24.857B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$24.230B |
10.54 |
| Synchrony Financial (SYF) |
United States |
$21.945B |
7.91 |
| SoFi Technologies (SOFI) |
United States |
$14.701B |
78.24 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$13.921B |
175.45 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$13.300B |
8.42 |
| Houlihan Lokey (HLI) |
United States |
$12.192B |
27.82 |
| XP (XP) |
Brazil |
$10.405B |
12.49 |
| Jefferies Financial Group (JEF) |
United States |
$10.024B |
15.83 |
| Freedom Holding (FRHC) |
|
$9.723B |
31.12 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.561B |
9.20 |
| SouthState (SSB) |
United States |
$8.911B |
11.30 |
| Blue Owl Capital (OBDC) |
United States |
$7.487B |
8.09 |
| StepStone Group (STEP) |
United States |
$6.709B |
28.22 |
| Galaxy Digital (GLXY) |
|
$6.294B |
0.00 |
| Virtu Financial (VIRT) |
United States |
$6.197B |
10.95 |
| Rithm Capital (RITM) |
United States |
$5.911B |
5.23 |
| Marathon Digital Holdings (MARA) |
United States |
$4.969B |
64.18 |
| Lazard (LAZ) |
United States |
$4.894B |
19.38 |
| Euronet Worldwide (EEFT) |
United States |
$4.683B |
14.30 |
| Upstart Holdings (UPST) |
United States |
$4.488B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$4.395B |
0.00 |
| StoneX Group (SNEX) |
United States |
$4.141B |
14.26 |
| Intercorp Financial Services (IFS) |
Peru |
$3.960B |
9.23 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.920B |
9.37 |
| PJT Partners (PJT) |
United States |
$3.681B |
29.72 |
| CI Financial (CIXXF) |
Canada |
$3.304B |
8.18 |
| Core Scientific (CORZ) |
United States |
$3.172B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$3.141B |
12.96 |
| Inter (INTR) |
Brazil |
$3.131B |
17.37 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.029B |
11.33 |
| Community Financial System (CBU) |
United States |
$2.972B |
15.41 |
| Riot Platforms (RIOT) |
United States |
$2.883B |
0.00 |
| Burford Capital (BUR) |
|
$2.812B |
13.83 |
| Lufax Holding (LU) |
China |
$2.539B |
0.00 |
| Cleanspark (CLSK) |
United States |
$2.425B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.385B |
6.59 |
| PPDAI Group (FINV) |
China |
$2.117B |
5.77 |
| Hut 8 (HUT) |
United States |
$1.591B |
0.00 |
| IREN (IREN) |
Australia |
$1.576B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.535B |
13.26 |
| Applied Digital (APLD) |
United States |
$1.535B |
0.00 |
| Columbia Financial (CLBK) |
United States |
$1.502B |
46.16 |
| WisdomTree (WT) |
United States |
$1.388B |
14.09 |
| TeraWulf (WULF) |
United States |
$1.358B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$1.353B |
131.30 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.289B |
7.00 |
| Pagaya Technologies (PGY) |
United States |
$1.245B |
27.40 |
| MidCap Financial Investment (MFIC) |
United States |
$1.225B |
7.91 |
| P10 (PX) |
United States |
$1.218B |
10.86 |
| LendingClub (LC) |
United States |
$1.145B |
21.34 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
25.38 |
| Acadian Asset Management (AAMI) |
United States |
$1.078B |
10.45 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.854B |
7.50 |
| Guild Holdings (GHLD) |
United States |
$0.847B |
8.84 |
| NerdWallet (NRDS) |
United States |
$0.785B |
0.00 |
| X Financial (XYF) |
China |
$0.785B |
3.94 |
| Atlanticus Holdings (ATLC) |
United States |
$0.742B |
9.49 |
| Coincheck Group (CNCK) |
United States |
$0.649B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.564B |
9.89 |
| PRA (PRAA) |
United States |
$0.563B |
8.92 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.546B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.533B |
13.38 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.522B |
15.92 |
| AlTi Global (ALTI) |
United States |
$0.472B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.443B |
8.48 |
| Community West Bancshares (CWBC) |
United States |
$0.339B |
11.56 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.335B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.321B |
21.95 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.314B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.305B |
8.04 |
| Resolute Holdings Management (RHLD) |
United States |
$0.293B |
0.00 |
| Antalpha Platform Holding (ANTA) |
|
$0.293B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.292B |
8.53 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.281B |
19.67 |
| Bitcoin Depot (BTM) |
United States |
$0.251B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.234B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.195B |
11.46 |
| Fold Holdings (FLD) |
United States |
$0.195B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.172B |
7.04 |
| Forge Global Holdings (FRGE) |
United States |
$0.171B |
0.00 |
| Canaan (CAN) |
China |
$0.171B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.163B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.130B |
6.73 |
| Finward Bancorp (FNWD) |
United States |
$0.126B |
37.91 |
| Pearl Diver Credit (PDCC) |
|
$0.111B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.087B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.080B |
6.10 |
| Heritage Global (HGBL) |
United States |
$0.077B |
18.17 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
9.20 |
| BTCS (BTCS) |
United States |
$0.057B |
0.00 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.036B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.035B |
4.09 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.032B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.031B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.030B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.028B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.026B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.022B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.021B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.020B |
0.00 |
| 9F (JFU) |
China |
$0.016B |
0.00 |
| Top KingWin (WAI) |
China |
$0.014B |
0.00 |
| Highest Performances Holdings (MAAS) |
China |
$0.013B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.011B |
10.00 |
| LM Funding America (LMFA) |
United States |
$0.010B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.009B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.008B |
1.74 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
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 |
$0.004B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.002B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
