NewtekOne, Inc. - Common Stock (NEWT)

Historical Prices For NewtekOne, Inc. - Common Stock (NEWT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.85	12.17	11.85	12.17	168,494	12.17
4/01/2025	11.90	12.09	11.81	12.08	184,818	12.08
3/31/2025	11.70	12.11	11.49	11.96	346,706	11.96
3/28/2025	12.23	12.23	11.81	11.86	202,453	11.86
3/27/2025	12.24	12.34	12.10	12.28	105,033	12.28
3/26/2025	12.31	12.48	12.14	12.30	147,770	12.30
3/25/2025	12.54	12.60	12.31	12.43	172,006	12.43
3/24/2025	12.50	12.66	12.39	12.52	177,007	12.52
3/21/2025	12.45	12.48	12.29	12.34	295,539	12.34
3/20/2025	12.50	12.73	12.40	12.50	221,473	12.50
3/19/2025	12.31	12.64	12.30	12.51	104,150	12.51
3/18/2025	12.08	12.40	12.01	12.31	195,343	12.31
3/17/2025	12.10	12.28	12.06	12.19	132,506	12.19
3/14/2025	12.21	12.29	12.01	12.20	95,080	12.20
3/13/2025	12.30	12.42	11.95	12.05	265,325	12.05
3/12/2025	12.22	12.30	11.79	12.26	234,883	12.26
3/11/2025	12.00	12.27	11.75	12.05	242,310	12.05
3/10/2025	12.19	12.19	11.68	11.98	310,292	11.98
3/07/2025	12.15	12.38	11.85	12.29	292,311	12.29
3/06/2025	12.50	12.50	12.04	12.12	153,368	12.12
3/05/2025	12.62	12.75	12.53	12.60	143,549	12.60
3/04/2025	12.83	12.91	12.42	12.63	188,885	12.63
3/03/2025	12.95	13.15	12.87	12.97	227,113	12.97
2/28/2025	13.02	13.26	12.84	12.99	233,589	12.99
2/27/2025	12.83	13.74	12.55	13.02	413,310	13.02
2/26/2025	12.20	12.60	12.18	12.23	239,006	12.23
2/25/2025	12.48	12.62	12.20	12.20	159,817	12.20
2/24/2025	12.62	12.86	12.38	12.46	314,083	12.46
2/21/2025	13.00	13.06	12.58	12.63	323,480	12.63
2/20/2025	12.90	12.99	12.67	12.85	203,072	12.85
2/19/2025	12.85	12.98	12.77	12.95	141,396	12.95
2/18/2025	12.91	13.14	12.81	12.88	202,393	12.88
2/14/2025	12.83	13.10	12.72	12.91	197,982	12.91
2/13/2025	12.59	12.84	12.51	12.76	137,421	12.76
2/12/2025	12.55	12.65	12.49	12.50	117,881	12.50
2/11/2025	12.48	12.88	12.44	12.87	176,273	12.87
2/10/2025	12.86	12.86	12.45	12.61	209,678	12.61
2/07/2025	13.09	13.09	12.76	12.82	135,561	12.82
2/06/2025	13.03	13.28	12.91	13.12	294,131	13.12
2/05/2025	13.14	13.25	12.89	12.98	155,573	12.98
2/04/2025	12.90	13.16	12.90	13.14	99,654	13.14
2/03/2025	12.92	13.19	12.86	12.95	130,300	12.95
1/31/2025	13.35	13.42	13.17	13.28	125,680	13.28
1/30/2025	13.25	13.43	13.22	13.34	73,814	13.34
1/29/2025	13.01	13.30	13.01	13.13	83,800	13.13
1/28/2025	13.34	13.42	13.04	13.07	111,060	13.07
1/27/2025	13.04	13.44	13.03	13.34	119,192	13.34
1/24/2025	12.77	13.31	12.77	13.18	115,627	13.18
1/23/2025	12.85	13.07	12.80	12.85	87,014	12.85
1/22/2025	13.11	13.18	12.88	12.88	144,599	12.88
1/21/2025	13.04	13.37	13.04	13.19	104,241	13.19
1/17/2025	13.00	13.20	12.86	13.02	100,034	13.02
1/16/2025	12.58	12.94	12.52	12.89	242,921	12.89
1/15/2025	12.74	12.75	12.56	12.60	113,885	12.60
1/14/2025	12.23	12.49	12.19	12.39	97,842	12.39
1/13/2025	12.05	12.28	11.93	12.14	134,434	12.14
1/10/2025	12.34	12.45	12.00	12.10	190,079	12.10
1/08/2025	12.54	12.71	12.38	12.51	84,641	12.51
1/07/2025	12.89	12.96	12.53	12.62	126,354	12.62
1/06/2025	13.05	13.05	12.80	12.83	112,737	12.83
1/03/2025	12.82	12.88	12.63	12.84	77,257	12.84