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 April 16, 2025 is 10.06.
- 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 54% above the current share price.
- The NewtekOne 52-week low stock price is 9.12, which is 9.3% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 12.76.
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 |
12.0589 |
12.4854 |
13.0939 |
9.6389 |
10.0600 |
-19.74% |
| 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 |
$0.328B |
$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 |
$207.619B |
22.14 |
| Blackstone (BX) |
United States |
$113.405B |
33.85 |
| Moody's (MCO) |
United States |
$90.171B |
40.14 |
| Coinbase Global (COIN) |
United States |
$57.648B |
33.74 |
| Brookfield Asset Management (BAM) |
Canada |
$25.728B |
39.77 |
| Orix Corp Ads (IX) |
Japan |
$24.246B |
8.68 |
| Synchrony Financial (SYF) |
United States |
$23.547B |
9.21 |
| Royalty Pharma (RPRX) |
United States |
$19.484B |
8.18 |
| Equitable Holdings (EQH) |
United States |
$16.701B |
8.94 |
| SoFi Technologies (SOFI) |
United States |
$15.583B |
110.46 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$13.500B |
8.13 |
| Jefferies Financial Group (JEF) |
United States |
$13.435B |
19.51 |
| Houlihan Lokey (HLI) |
United States |
$11.972B |
30.53 |
| Globe Life (GL) |
United States |
$10.302B |
9.91 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.729B |
9.11 |
| Freedom Holding (FRHC) |
|
$8.840B |
27.36 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.428B |
181.06 |
| XP (XP) |
Brazil |
$8.001B |
9.52 |
| SouthState (SSB) |
United States |
$7.533B |
13.71 |
| StepStone Group (STEP) |
United States |
$6.734B |
34.15 |
| Upstart Holdings (UPST) |
United States |
$6.607B |
0.00 |
| Rithm Capital (RITM) |
United States |
$6.175B |
5.67 |
| Blue Owl Capital (OBDC) |
United States |
$6.005B |
8.14 |
| Lazard (LAZ) |
United States |
$5.553B |
21.04 |
| Virtu Financial (VIRT) |
United States |
$5.526B |
11.45 |
| Euronet Worldwide (EEFT) |
United States |
$4.473B |
13.29 |
| StoneX Group (SNEX) |
United States |
$3.912B |
14.43 |
| PJT Partners (PJT) |
United States |
$3.782B |
31.91 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.754B |
8.71 |
| Intercorp Financial Services (IFS) |
Peru |
$3.654B |
10.57 |
| Abrdn (SLFPY) |
United Kingdom |
$3.624B |
0.00 |
| Burford Capital (BUR) |
|
$3.396B |
13.37 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.382B |
12.27 |
| Community Financial System (CBU) |
United States |
$3.273B |
17.59 |
| CI Financial (CIXXF) |
Canada |
$3.177B |
8.44 |
| Core Scientific (CORZ) |
United States |
$2.753B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.722B |
7.26 |
| Lufax Holding (LU) |
China |
$2.600B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$2.547B |
0.00 |
| Cleanspark (CLSK) |
United States |
$2.499B |
0.00 |
| Inter (INTR) |
Brazil |
$2.232B |
13.18 |
| PPDAI Group (FINV) |
China |
$2.226B |
6.77 |
| Perella Weinberg Partners (PWP) |
United States |
$2.022B |
24.66 |
| Applied Digital (APLD) |
United States |
$2.011B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$1.588B |
125.56 |
| Columbia Financial (CLBK) |
United States |
$1.588B |
65.91 |
| Hut 8 (HUT) |
Canada |
$1.553B |
0.00 |
| TeraWulf (WULF) |
United States |
$1.524B |
0.00 |
| P10 (PX) |
United States |
$1.415B |
12.55 |
| LendingClub (LC) |
United States |
$1.414B |
25.98 |
| MidCap Financial Investment (MFIC) |
United States |
$1.361B |
8.11 |
| WisdomTree (WT) |
United States |
$1.354B |
14.71 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.309B |
7.23 |
| Pagaya Technologies (PGY) |
United States |
$1.000B |
271.40 |
| Acadian Asset Management (AAMI) |
United States |
$0.930B |
8.97 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.929B |
9.58 |
| PRA (PRAA) |
United States |
$0.864B |
13.78 |
| BitFuFu (FUFU) |
Singapore |
$0.838B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.826B |
12.59 |
| NerdWallet (NRDS) |
United States |
$0.766B |
0.00 |
| Guild Holdings (GHLD) |
United States |
$0.758B |
10.21 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.652B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.533B |
14.16 |
| Alerus Financial (ALRS) |
United States |
$0.522B |
15.48 |
| X Financial (XYF) |
China |
$0.479B |
2.61 |
| AlTi Global (ALTI) |
United States |
$0.477B |
56.83 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.373B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.353B |
13.32 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.312B |
8.06 |
| Ponce Financial (PDLB) |
United States |
$0.306B |
27.36 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.290B |
17.38 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.285B |
9.44 |
| Oportun Financial (OPRT) |
United States |
$0.271B |
17.07 |
| Primis Financial (FRST) |
United States |
$0.260B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.244B |
12.33 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.220B |
11.79 |
| SWK Holdings (SWKH) |
United States |
$0.208B |
14.90 |
| Forge Global Holdings (FRGE) |
United States |
$0.173B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.142B |
6.16 |
| Pearl Diver Credit (PDCC) |
|
$0.134B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.115B |
9.42 |
| ALT5 Sigma (ALTS) |
United States |
$0.087B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.077B |
9.64 |
| Heritage Global (HGBL) |
United States |
$0.077B |
7.34 |
| Bitcoin Depot (BTM) |
United States |
$0.072B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.064B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.059B |
0.00 |
| Top KingWin (WAI) |
China |
$0.059B |
0.00 |
| Coincheck Group (CNCK) |
United States |
$0.057B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.055B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.052B |
0.00 |
| BTCS (BTCS) |
United States |
$0.041B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.036B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.034B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.032B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.020B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.019B |
4.34 |
| 9F (JFU) |
China |
$0.019B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.017B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.016B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.015B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.015B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.013B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.012B |
48.75 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.012B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.009B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.008B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.008B |
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 |
| Lichen China (LICN) |
China |
$0.006B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.004B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.003B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Plutus Financial Group (PLUT) |
|
$0.000B |
0.00 |
