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 November 01, 2024 is 12.95.
- The all-time high NewtekOne stock closing price was 27.99 on June 04, 2021.
- The NewtekOne 52-week high stock price is 15.25, which is 17.8% above the current share price.
- The NewtekOne 52-week low stock price is 10.07, which is 22.2% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 12.58.
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 |
12.0239 |
13.1229 |
14.6956 |
9.6991 |
12.9500 |
-1.60% |
| 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 |
$0.336B |
$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 |
$192.095B |
21.09 |
| Blackstone (BX) |
United States |
$121.074B |
41.41 |
| Moody's (MCO) |
United States |
$82.692B |
37.87 |
| Orix Corp Ads (IX) |
Japan |
$24.641B |
9.90 |
| Brookfield Asset Management (BAM) |
Canada |
$23.630B |
38.27 |
| Synchrony Financial (SYF) |
United States |
$21.511B |
9.69 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$19.731B |
0.00 |
| Royalty Pharma (RPRX) |
United States |
$16.083B |
6.98 |
| Equitable Holdings (EQH) |
United States |
$14.302B |
8.45 |
| Jefferies Financial Group (JEF) |
United States |
$13.197B |
24.80 |
| Houlihan Lokey (HLI) |
United States |
$11.912B |
33.13 |
| SoFi Technologies (SOFI) |
United States |
$11.768B |
110.40 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.525B |
9.97 |
| Globe Life (GL) |
United States |
$9.343B |
8.64 |
| XP (XP) |
Brazil |
$9.215B |
10.89 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$7.750B |
177.60 |
| SouthState (SSB) |
United States |
$7.428B |
14.04 |
| Jackson Financial (JXN) |
United States |
$7.398B |
6.19 |
| StepStone Group (STEP) |
United States |
$6.528B |
40.97 |
| Freedom Holding (FRHC) |
|
$6.218B |
18.58 |
| Lazard (LAZ) |
United States |
$6.012B |
24.01 |
| Blue Owl Capital (OBDC) |
United States |
$5.767B |
7.58 |
| Rithm Capital (RITM) |
United States |
$5.064B |
5.24 |
| Virtu Financial (VIRT) |
United States |
$4.880B |
14.15 |
| Euronet Worldwide (EEFT) |
United States |
$4.421B |
13.43 |
| Upstart Holdings (UPST) |
United States |
$4.340B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$4.010B |
14.65 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.760B |
8.98 |
| Core Scientific (CORZ) |
United States |
$3.365B |
0.00 |
| PJT Partners (PJT) |
United States |
$3.322B |
34.38 |
| Community Financial System (CBU) |
United States |
$3.218B |
18.23 |
| Abrdn (SLFPY) |
United Kingdom |
$3.129B |
0.00 |
| StoneX Group (SNEX) |
United States |
$2.885B |
12.35 |
| Cleanspark (CLSK) |
United States |
$2.614B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$2.430B |
6.59 |
| TeraWulf (WULF) |
United States |
$2.372B |
0.00 |
| Lufax Holding (LU) |
China |
$2.262B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$2.049B |
112.32 |
| Marex Group (MRX) |
United Kingdom |
$1.856B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.795B |
39.45 |
| Blue Owl Capital III (OBDE) |
United States |
$1.785B |
7.46 |
| Columbia Financial (CLBK) |
United States |
$1.769B |
80.43 |
| LendingClub (LC) |
United States |
$1.597B |
30.89 |
| PPDAI Group (FINV) |
China |
$1.576B |
5.03 |
| WisdomTree (WT) |
United States |
$1.558B |
18.00 |
| Hut 8 (HUT) |
Canada |
$1.459B |
0.00 |
| Applied Digital (APLD) |
United States |
$1.391B |
0.00 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.313B |
6.94 |
| MidCap Financial Investment (MFIC) |
United States |
$1.245B |
7.46 |
| P10 (PX) |
United States |
$1.216B |
12.66 |
| NerdWallet (NRDS) |
United States |
$1.142B |
0.00 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.940B |
0.00 |
| Guild Holdings (GHLD) |
United States |
$0.859B |
12.07 |
| Pagaya Technologies (PGY) |
United States |
$0.839B |
0.00 |
| PRA (PRAA) |
United States |
$0.821B |
208.40 |
| BitFuFu (FUFU) |
Singapore |
$0.775B |
0.00 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.645B |
0.00 |
| AlTi Global (ALTI) |
United States |
$0.589B |
4.53 |
| Atlanticus Holdings (ATLC) |
United States |
$0.550B |
8.86 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.544B |
16.05 |
| Alerus Financial (ALRS) |
United States |
$0.510B |
17.81 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.433B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.352B |
12.24 |
| X Financial (XYF) |
China |
$0.320B |
1.86 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.296B |
10.18 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.295B |
7.55 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.287B |
14.02 |
| Primis Financial (FRST) |
United States |
$0.277B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.272B |
30.85 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.268B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.247B |
13.45 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.207B |
11.51 |
| Forge Global Holdings (FRGE) |
United States |
$0.207B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.206B |
13.88 |
| Finward Bancorp (FNWD) |
United States |
$0.134B |
11.56 |
| Pearl Diver Credit (PDCC) |
|
$0.128B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.128B |
5.44 |
| Highest Performances Holdings (HPH) |
China |
$0.108B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.096B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.089B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.074B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.074B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.074B |
10.98 |
| Heritage Global (HGBL) |
United States |
$0.063B |
5.27 |
| Lichen China (LICN) |
China |
$0.058B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.046B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.044B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.042B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.031B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.025B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.024B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.022B |
8.10 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.022B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.021B |
0.00 |
| BTCS (BTCS) |
United States |
$0.021B |
0.00 |
| 9F (JFU) |
China |
$0.019B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.015B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.015B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.015B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.013B |
41.20 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.008B |
0.00 |
| Top KingWin (WAI) |
China |
$0.007B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.006B |
0.00 |
| Beneficient (BENF) |
United States |
$0.006B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.004B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
7.63 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
12.90 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
