S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

NewtekOne (NEWT)

NASDAQ

$14.16+$0.42 (+3.07%)

Price as of Jun 23, 2026 7:55 PM EDT

$396.5M
Market Cap
37.51%
1-Year Change
Banks - Regional
Industry

1 Month
+2.69%

Low Price$12.65

High Price$14.00
3 Months
+24.41%

Low Price$10.46

High Price$14.27
1 Year
+37.51%

Low Price$9.61

High Price$14.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/24/2026	$0.19 Dividend
06/22/2026	13.66	13.80	13.44	13.55	-1.22%	264,021
06/18/2026	13.65	13.92	13.37	13.72	+2.20%	382,602
06/17/2026	13.73	13.98	13.38	13.42	-2.23%	319,943
06/16/2026	13.77	13.94	13.60	13.73	+1.46%	238,676
06/15/2026	13.91	14.19	13.48	13.53	-2.00%	248,801
06/12/2026	13.51	13.84	13.51	13.81	+2.19%	182,569
06/11/2026	13.49	13.59	13.22	13.51	+1.33%	116,685
06/10/2026	13.26	13.51	13.18	13.33	+0.07%	101,683
06/09/2026	13.22	13.65	13.18	13.32	+0.90%	151,506
06/08/2026	13.11	13.31	12.93	13.20	+1.21%	103,871
06/05/2026	13.07	13.31	12.95	13.05	-0.15%	140,348
06/04/2026	12.63	13.13	12.49	13.07	+4.74%	161,803
06/03/2026	13.37	13.37	12.46	12.48	-7.26%	210,102
06/02/2026	13.38	13.58	13.22	13.45	+0.07%	140,788
06/01/2026	13.64	13.67	13.37	13.44	-1.80%	129,477
05/29/2026	13.66	13.86	13.51	13.69	-0.07%	136,256
05/28/2026	13.60	13.78	13.44	13.70	+0.43%	147,024
05/27/2026	13.69	13.91	13.56	13.64	-0.22%	170,466
05/26/2026	13.36	13.68	13.30	13.67	+3.59%	254,605
05/22/2026	13.18	13.32	13.10	13.19	+0.68%	113,456
05/21/2026	12.98	13.21	12.82	13.11	+0.23%	107,983
05/20/2026	12.73	13.16	12.64	13.08	+3.11%	137,881
05/19/2026	12.62	12.83	12.44	12.68	-0.54%	119,527
05/18/2026	12.58	12.82	12.58	12.75	+1.97%	126,166
05/15/2026	12.69	12.82	12.50	12.50	-3.21%	168,476
05/14/2026	12.75	13.03	12.60	12.92	+2.02%	165,702
05/13/2026	12.79	12.89	12.59	12.66	-1.76%	146,417
05/12/2026	13.37	13.37	12.82	12.89	-4.32%	163,882
05/11/2026	14.12	14.12	13.42	13.47	-4.27%	254,745
05/08/2026	13.56	14.10	13.54	14.07	+4.39%	307,267
05/07/2026	13.30	13.53	13.25	13.48	+1.41%	185,767
05/06/2026	12.82	13.37	12.69	13.29	+4.09%	230,456
05/05/2026	12.80	13.07	12.75	12.77	+1.01%	127,814
05/04/2026	12.77	13.01	12.41	12.64	-2.29%	325,602
05/01/2026	13.26	13.71	12.83	12.94	+1.16%	326,080
04/30/2026	12.35	12.94	12.18	12.79	+2.45%	204,158
04/30/2026	$0.43 Earnings
04/29/2026	12.83	12.90	12.47	12.48	-3.36%	132,087
04/28/2026	12.80	12.99	12.77	12.92	+0.92%	161,650
04/27/2026	12.56	12.85	12.56	12.80	+1.88%	150,823
04/24/2026	12.35	12.60	12.17	12.56	+1.68%	119,091
04/23/2026	12.55	12.55	12.21	12.36	-1.49%	110,062
04/22/2026	12.56	12.77	12.48	12.54	+0.71%	153,798
04/21/2026	12.97	13.01	12.35	12.46	-3.81%	151,240
04/20/2026	12.79	13.04	12.57	12.95	+0.23%	177,640
04/17/2026	12.82	13.26	12.73	12.92	+2.42%	266,369
04/16/2026	12.50	12.68	12.43	12.61	+0.47%	168,324
04/15/2026	12.38	12.64	12.25	12.55	+1.35%	175,095
04/14/2026	12.12	12.40	11.96	12.39	+3.20%	236,705
04/13/2026	11.99	12.11	11.68	12.00	-0.98%	262,270
04/10/2026	11.92	12.17	11.82	12.12	+1.82%	275,535
04/09/2026	11.72	11.95	11.59	11.90	+0.75%	163,552
04/08/2026	11.82	12.01	11.72	11.81	+3.99%	259,214
04/07/2026	11.37	11.39	11.24	11.36	-0.35%	216,615
04/06/2026	10.90	11.41	10.88	11.40	+4.71%	251,029
04/02/2026	10.73	11.01	10.58	10.89	-0.45%	235,431
04/01/2026	10.92	11.02	10.75	10.94	+1.28%	329,254
03/31/2026	10.62	10.85	10.50	10.80	+3.60%	244,961
03/30/2026	10.37	10.50	10.26	10.42	+1.05%	231,486
03/27/2026	10.88	10.90	10.27	10.32	-5.51%	303,459
03/26/2026	10.95	11.20	10.88	10.92	-1.34%	204,952
03/25/2026	11.14	11.23	10.96	11.06	+0.72%	180,403
03/24/2026	11.03	11.14	10.86	10.99	-1.24%	206,049
03/24/2026	$0.19 Dividend
03/23/2026	11.20	11.35	11.01	11.12	+2.14%	330,369
03/20/2026	11.15	11.31	10.84	10.89	-2.43%	493,197
03/19/2026	11.09	11.28	10.88	11.16	-0.60%	281,225
03/18/2026	11.45	11.66	11.20	11.23	-3.34%	298,074
03/17/2026	11.58	11.72	11.50	11.62	+0.84%	198,084
03/16/2026	11.65	11.66	11.41	11.52	+0.81%	197,448
03/13/2026	11.47	11.63	11.25	11.43	+0.47%	159,155
03/12/2026	11.41	11.49	11.21	11.38	-2.09%	179,548
03/11/2026	11.74	11.88	11.45	11.62	-1.24%	212,255
03/10/2026	11.63	12.06	11.56	11.76	+0.17%	193,538
03/09/2026	11.48	11.77	11.13	11.74	+0.25%	199,327
03/06/2026	11.73	11.84	11.45	11.72	-2.82%	206,462
03/05/2026	12.18	12.40	12.02	12.06	-2.13%	153,000
03/04/2026	12.06	12.38	11.94	12.32	+2.42%	176,422
03/03/2026	11.64	12.18	11.42	12.03	+0.81%	317,351
03/02/2026	11.70	12.04	11.50	11.93	+0.16%	133,490
02/27/2026	12.13	12.22	11.87	11.91	-3.38%	244,993
02/26/2026	12.49	12.58	12.19	12.33	-1.63%	99,464
02/25/2026	12.20	12.58	12.09	12.53	+3.78%	188,541
02/24/2026	11.98	12.22	11.93	12.07	+0.89%	134,627
02/23/2026	12.47	12.56	11.91	11.97	-4.86%	147,144
02/20/2026	12.46	12.65	12.22	12.58	+0.54%	136,114
02/19/2026	12.53	12.71	12.37	12.51	-1.30%	221,348
02/18/2026	12.66	12.85	12.53	12.68	+0.23%	166,185
02/17/2026	12.42	12.70	12.18	12.65	+2.52%	209,682
02/13/2026	12.61	12.61	12.16	12.34	-1.85%	318,635
02/12/2026	13.00	13.24	12.45	12.57	-2.85%	177,427
02/11/2026	13.17	13.38	12.82	12.94	-1.11%	108,582
02/10/2026	13.13	13.35	13.03	13.08	-0.59%	159,858
02/09/2026	13.52	13.55	13.12	13.16	-2.65%	194,596
02/06/2026	13.34	13.56	13.01	13.52	+2.88%	413,551
02/05/2026	13.31	13.34	12.95	13.14	-1.38%	241,915
02/04/2026	13.18	13.46	13.05	13.33	+1.48%	217,035
02/03/2026	13.09	13.37	12.77	13.13	+0.74%	204,001
02/02/2026	13.11	13.31	12.76	13.03	-0.37%	316,865