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 July 26, 2024 is 13.87.
- The all-time high NewtekOne stock closing price was 28.42 on June 04, 2021.
- The NewtekOne 52-week high stock price is 19.36, which is 39.6% above the current share price.
- The NewtekOne 52-week low stock price is 10.07, which is 27.4% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 13.55.
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 |
12.0299 |
13.3234 |
14.9200 |
9.8473 |
13.8700 |
3.80% |
| 2023 |
14.2581 |
15.2750 |
19.0477 |
10.2335 |
13.3621 |
-10.64% |
| 2022 |
18.4364 |
21.9329 |
22.7839 |
13.3852 |
14.9529 |
-32.59% |
| 2021 |
21.3772 |
13.7302 |
28.4160 |
13.6798 |
22.1818 |
56.39% |
| 2020 |
12.0119 |
14.4915 |
14.5551 |
6.4395 |
14.1840 |
-1.52% |
| 2019 |
12.9117 |
10.3164 |
14.8985 |
10.1834 |
14.4025 |
42.81% |
| 2018 |
10.9544 |
9.9288 |
13.4852 |
8.9310 |
10.0851 |
0.59% |
| 2017 |
8.7235 |
8.0292 |
10.2975 |
7.5543 |
10.0264 |
27.47% |
| 2016 |
6.1119 |
6.0648 |
7.8709 |
4.1633 |
7.8660 |
27.71% |
| 2015 |
6.9153 |
5.8672 |
8.1359 |
5.5744 |
6.1594 |
4.55% |
| 2014 |
5.5016 |
6.2863 |
6.7054 |
4.7898 |
5.8912 |
-5.99% |
| 2013 |
4.7180 |
3.8913 |
6.2664 |
3.5922 |
6.2664 |
68.82% |
| 2012 |
3.1336 |
2.3549 |
4.1709 |
2.2750 |
3.7119 |
61.74% |
| 2011 |
2.8548 |
3.4525 |
3.7917 |
2.0954 |
2.2950 |
-33.14% |
| 2010 |
2.6028 |
1.9158 |
3.4924 |
1.8560 |
3.4325 |
75.51% |
| 2009 |
1.0129 |
0.4297 |
1.9557 |
0.3906 |
1.9557 |
355.13% |
| 2008 |
1.6537 |
2.4415 |
2.9298 |
0.3906 |
0.4297 |
-82.26% |
| 2007 |
3.5753 |
3.9064 |
5.1760 |
2.0118 |
2.4220 |
-37.69% |
| 2006 |
3.5795 |
3.6134 |
4.8439 |
2.8126 |
3.8869 |
3.11% |
| 2005 |
5.4107 |
7.9300 |
8.2034 |
2.9493 |
3.7697 |
-55.12% |
| 2004 |
9.0031 |
13.4966 |
14.6294 |
6.5041 |
8.3987 |
-38.04% |
| 2003 |
9.8244 |
8.4964 |
13.5552 |
7.5979 |
13.5552 |
58.09% |
| 2002 |
7.2556 |
6.2502 |
9.9613 |
6.1526 |
8.5745 |
41.61% |
| 2001 |
6.6535 |
5.6252 |
11.2309 |
3.9064 |
6.0549 |
-0.96% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$0.356B |
$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 |
$170.747B |
18.85 |
| Blackstone (BX) |
United States |
$100.065B |
35.09 |
| Moody's (MCO) |
United States |
$79.616B |
38.79 |
| Orix Corp Ads (IX) |
Japan |
$26.638B |
11.17 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$22.387B |
0.00 |
| Synchrony Financial (SYF) |
United States |
$19.912B |
9.61 |
| Brookfield Asset Management (BAM) |
Canada |
$18.401B |
31.17 |
| Royalty Pharma (RPRX) |
United States |
$17.135B |
7.61 |
| Equitable Holdings (EQH) |
United States |
$13.777B |
8.34 |
| Daiwa Securities Group (DSEEY) |
Japan |
$12.257B |
14.20 |
| Jefferies Financial Group (JEF) |
United States |
$11.549B |
26.02 |
| Houlihan Lokey (HLI) |
United States |
$10.040B |
32.60 |
| XP (XP) |
Brazil |
$9.666B |
11.57 |
| Globe Life (GL) |
United States |
$8.021B |
7.91 |
| SouthState (SSB) |
United States |
$7.415B |
14.61 |
| Jackson Financial (JXN) |
United States |
$6.506B |
6.14 |
| Blue Owl Capital (OBDC) |
United States |
$5.990B |
7.88 |
| Rithm Capital (RITM) |
United States |
$5.497B |
5.19 |
| Lazard (LAZ) |
United States |
$5.467B |
24.99 |
| StepStone Group (STEP) |
United States |
$5.354B |
39.66 |
| Freedom Holding (FRHC) |
|
$4.960B |
12.97 |
| Euronet Worldwide (EEFT) |
United States |
$4.512B |
13.90 |
| Virtu Financial (VIRT) |
United States |
$4.384B |
14.60 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.281B |
11.65 |
| Abrdn (SLFPY) |
United Kingdom |
$3.967B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.763B |
14.67 |
| Cleanspark (CLSK) |
United States |
$3.687B |
0.00 |
| Community Financial System (CBU) |
United States |
$3.303B |
18.68 |
| PJT Partners (PJT) |
United States |
$2.986B |
33.56 |
| StoneX Group (SNEX) |
United States |
$2.608B |
10.71 |
| Cielo SA (CIOXY) |
Brazil |
$2.603B |
6.04 |
| Triumph Financial (TFIN) |
United States |
$2.139B |
83.25 |
| Columbia Financial (CLBK) |
United States |
$1.907B |
58.68 |
| CI Financial (CIXXF) |
Canada |
$1.826B |
5.00 |
| Blue Owl Capital III (OBDE) |
United States |
$1.817B |
7.01 |
| Perella Weinberg Partners (PWP) |
United States |
$1.713B |
69.92 |
| Core Scientific (CORZ) |
United States |
$1.673B |
0.00 |
| WisdomTree (WT) |
United States |
$1.658B |
26.00 |
| Lufax Holding (LU) |
China |
$1.577B |
0.00 |
| TeraWulf (WULF) |
United States |
$1.509B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$1.494B |
0.00 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.474B |
7.64 |
| PPDAI Group (FINV) |
China |
$1.379B |
4.48 |
| Hut 8 (HUT) |
Canada |
$1.337B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$1.285B |
0.00 |
| NerdWallet (NRDS) |
United States |
$1.238B |
0.00 |
| LendingClub (LC) |
United States |
$1.200B |
31.76 |
| P10 (PX) |
United States |
$1.136B |
11.96 |
| PRA (PRAA) |
United States |
$0.985B |
0.00 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.951B |
0.00 |
| MidCap Financial Investment (MFIC) |
United States |
$0.931B |
8.06 |
| Guild Holdings (GHLD) |
United States |
$0.869B |
16.48 |
| Applied Digital (APLD) |
United States |
$0.610B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.601B |
13.14 |
| AlTi Global (ALTI) |
United States |
$0.595B |
4.82 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.562B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.532B |
8.49 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.490B |
0.00 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.436B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.435B |
16.67 |
| Community West Bancshares (CWBC) |
United States |
$0.380B |
11.45 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.342B |
9.57 |
| Mvb Financial (MVBF) |
United States |
$0.321B |
13.32 |
| Primis Financial (FRST) |
United States |
$0.320B |
13.79 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.304B |
7.64 |
| Forge Global Holdings (FRGE) |
United States |
$0.277B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.237B |
39.84 |
| SWK Holdings (SWKH) |
United States |
$0.223B |
15.83 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.221B |
7.28 |
| X Financial (XYF) |
China |
$0.213B |
1.23 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.194B |
8.56 |
| Lument Finance Trust (LFT) |
United States |
$0.135B |
6.47 |
| Finward Bancorp (FNWD) |
United States |
$0.125B |
9.48 |
| Oportun Financial (OPRT) |
United States |
$0.117B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.112B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.103B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.089B |
7.41 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.087B |
0.00 |
| Focus Impact BH3 Acquisition (BHAC) |
United States |
$0.086B |
0.00 |
| GRIID Infrastructure (GRDI) |
|
$0.079B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
11.88 |
| MoneyHero (MNY) |
Singapore |
$0.062B |
0.00 |
| Lichen China (LICN) |
China |
$0.054B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.049B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.039B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.037B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.035B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.026B |
0.00 |
| BTCS (BTCS) |
United States |
$0.024B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.023B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.022B |
0.00 |
| 9F (JFU) |
China |
$0.021B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.017B |
90.67 |
| Beneficient (BENF) |
United States |
$0.016B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.015B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.009B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.008B |
12.56 |
| Sentage Holdings (SNTG) |
China |
$0.008B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.006B |
0.00 |
| Top KingWin (TCJH) |
China |
$0.005B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.004B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
9.45 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
10.22 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
