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 May 28, 2024 is 13.33.
  • The all-time high NewtekOne stock closing price was 28.85 on June 04, 2021.
  • The NewtekOne 52-week high stock price is 19.36, which is 45.2% above the current share price.
  • The NewtekOne 52-week low stock price is 10.07, which is 24.5% below the current share price.
  • The average NewtekOne stock price for the last 52 weeks is 14.04.
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 11.7593 13.5264 14.0200 9.9973 13.3300 -1.74%
2023 14.4754 15.5077 19.3379 10.3894 13.5657 -10.64%
2022 18.7173 22.2671 23.1311 13.5891 15.1808 -32.59%
2021 21.7029 13.9394 28.8490 13.8882 22.5198 56.39%
2020 12.1949 14.7123 14.7769 6.5376 14.4002 -1.52%
2019 13.1085 10.4736 15.1255 10.3385 14.6219 42.81%
2018 11.1213 10.0801 13.6907 9.0671 10.2387 0.58%
2017 8.8564 8.1516 10.4544 7.6694 10.1792 27.47%
2016 6.2050 6.1572 7.9908 4.2267 7.9858 27.71%
2015 7.0206 5.9566 8.2598 5.6594 6.2532 4.55%
2014 5.5855 6.3821 6.8076 4.8628 5.9809 -5.99%
2013 4.7898 3.9506 6.3618 3.6469 6.3618 68.82%
2012 3.1814 2.3908 4.2345 2.3097 3.7685 61.74%
2011 2.8983 3.5051 3.8495 2.1274 2.3300 -33.14%
2010 2.6425 1.9450 3.5456 1.8842 3.4848 75.51%
2009 1.0284 0.4363 1.9855 0.3966 1.9855 355.08%
2008 1.6789 2.4787 2.9744 0.3966 0.4363 -82.26%
2007 3.6298 3.9659 5.2548 2.0424 2.4589 -37.69%
2006 3.6341 3.6685 4.9177 2.8555 3.9461 3.11%
2005 5.4931 8.0508 8.3284 2.9943 3.8271 -55.12%
2004 9.1402 13.7022 14.8523 6.6032 8.5267 -38.04%
2003 9.9741 8.6259 13.7617 7.7137 13.7617 58.09%
2002 7.3661 6.3455 10.1131 6.2463 8.7052 41.61%
2001 6.7549 5.7109 11.4020 3.9659 6.1472 -0.96%
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 $171.324B 19.62
Blackstone (BX) United States $88.359B 31.22
Moody's (MCO) United States $74.976B 39.90
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $28.973B 0.00
Orix Corp Ads (IX) Japan $24.771B 10.39
Brookfield Asset Management (BAM) Canada $17.776B 30.24
Synchrony Financial (SYF) United States $17.399B 8.65
Royalty Pharma (RPRX) United States $15.904B 7.06
Equitable Holdings (EQH) United States $13.332B 8.07
Daiwa Securities Group (DSEEY) Japan $10.986B 12.73
XP (XP) Brazil $10.265B 12.29
Jefferies Financial Group (JEF) United States $9.854B 26.11
Houlihan Lokey (HLI) United States $9.380B 30.23
Globe Life (GL) United States $7.542B 7.50
Blue Owl Capital (OBDC) United States $6.470B 8.51
Jackson Financial (JXN) United States $5.949B 5.61
SouthState (SSB) United States $5.881B 11.88
Rithm Capital (RITM) United States $5.328B 5.03
Euronet Worldwide (EEFT) United States $5.275B 16.72
Lazard (LAZ) United States $4.691B 25.06
StepStone Group (STEP) United States $4.604B 34.19
Freedom Holding (FRHC) $4.280B 0.00
Cleanspark (CLSK) United States $4.017B 0.00
Abrdn (SLFPY) United Kingdom $3.681B 0.00
Virtu Financial (VIRT) United States $3.619B 15.15
AXOS FINANCIAL, INC (AX) United States $3.252B 8.85
Cielo SA (CIOXY) Brazil $2.748B 6.38
PJT Partners (PJT) United States $2.567B 28.85
Lufax Holding (LU) China $2.454B 0.00
Community Financial System (CBU) United States $2.452B 14.04
StoneX Group (SNEX) United States $2.377B 9.76
Highest Performances Holdings (HPH) China $2.297B 0.00
Blue Owl Capital III (OBDE) United States $2.005B 7.74
Triumph Financial (TFIN) United States $1.738B 56.86
CI Financial (CIXXF) Canada $1.699B 4.51
Columbia Financial (CLBK) United States $1.620B 49.87
Oaktree Specialty Lending (OCSL) United States $1.561B 8.09
WisdomTree (WT) United States $1.501B 23.55
Perella Weinberg Partners (PWP) United States $1.501B 61.27
Marex Group (MRX) United Kingdom $1.452B 0.00
PPDAI Group (FINV) China $1.273B 4.14
NerdWallet (NRDS) United States $1.067B 0.00
MidCap Financial Investment (MFIC) United States $1.009B 8.74
LendingClub (LC) United States $1.002B 26.53
P10 (PX) United States $0.926B 9.75
Guild Holdings (GHLD) United States $0.874B 16.57
Core Scientific (CORZ) United States $0.857B 0.00
PRA (PRAA) United States $0.856B 0.00
Hut 8 (HUT) Canada $0.839B 0.00
Burke & Herbert Financial Services (BHRB) $0.724B 0.00
TeraWulf (WULF) United States $0.690B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.668B 0.00
Vinci Partners Investments (VINP) Brazil $0.599B 13.09
Applied Digital (APLD) United States $0.566B 0.00
AlTi Global (ALTI) United States $0.542B 4.39
Alerus Financial (ALRS) United States $0.386B 13.38
MDB Capital Holdings, LLC (MDBH) United States $0.378B 0.00
Atlanticus Holdings (ATLC) United States $0.377B 6.01
Greystone Housing Impact Investors LP (GHI) United States $0.349B 9.76
Community West Bancshares (CWBC) United States $0.322B 9.04
Forge Global Holdings (FRGE) United States $0.310B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.299B 7.54
HIVE Digital Technologies (HIVE) Canada $0.288B 0.00
Primis Financial (FRST) United States $0.264B 11.38
Mvb Financial (MVBF) United States $0.235B 9.74
Ponce Financial (PDLB) United States $0.218B 36.68
SWK Holdings (SWKH) United States $0.215B 15.24
ChoiceOne Financial Services (COFS) United States $0.193B 9.07
X Financial (XYF) China $0.184B 1.07
Consumer Portfolio Services (CPSS) United States $0.171B 5.65
Lument Finance Trust (LFT) United States $0.130B 6.20
Bitcoin Depot (BTM) United States $0.122B 0.00
Oportun Financial (OPRT) United States $0.120B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.114B 0.00
Finward Bancorp (FNWD) United States $0.106B 6.83
Heritage Global (HGBL) United States $0.088B 7.34
Focus Impact BH3 Acquisition (BHAC) United States $0.085B 0.00
MoneyHero (MNY) Singapore $0.083B 0.00
Argo Blockchain (ARBK) United Kingdom $0.079B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.064B 0.00
PBCO Financial (PBCO) United States $0.063B 10.00
GRIID Infrastructure (GRDI) $0.054B 0.00
CFN Enterprises (CNFN) United States $0.053B 0.00
Gryphon Digital Mining (GRYP) United States $0.052B 0.00
Stronghold Digital Mining (SDIG) United States $0.047B 0.00
SHF Holdings (SHFS) United States $0.041B 0.00
Lichen China (LICN) China $0.038B 0.00
9F (JFU) China $0.033B 0.00
Greenidge Generation Holdings (GREE) United States $0.029B 0.00
BTCS (BTCS) United States $0.027B 0.00
FlexShopper (FPAY) United States $0.025B 0.00
Mill City Ventures III (MCVT) United States $0.016B 84.33
Intelligent Group (INTJ) Hong Kong, SAR China $0.016B 0.00
BitFuFu (FUFU) Singapore $0.015B 0.00
CaliberCos (CWD) United States $0.015B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.013B 0.00
Bit Origin (BTOG) Singapore $0.012B 0.00
Beneficient (BENF) United States $0.011B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.009B 13.47
LM Funding America (LMFA) United States $0.009B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.007B 0.00
Top KingWin (TCJH) China $0.006B 0.00
Sentage Holdings (SNTG) China $0.006B 0.00
BTC Digital (BTCT) China $0.004B 0.00
Lion (LGHL) Singapore $0.002B 0.00
Burford Capital (BUR) $0.000B 9.97
Intercorp Financial Services (IFS) Peru $0.000B 10.18
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00