NewtekOne, Inc. - Common Stock (NEWT)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.64	10.66	10.19	10.40	329,439	10.40
4/29/2025	10.73	10.82	10.64	10.71	440,461	10.71
4/28/2025	10.83	10.89	10.59	10.80	148,504	10.80
4/25/2025	10.72	10.85	10.60	10.83	221,097	10.83
4/24/2025	10.61	10.98	10.54	10.86	175,122	10.86
4/23/2025	10.98	11.07	10.54	10.63	191,251	10.63
4/22/2025	10.18	10.44	10.09	10.42	164,490	10.42
4/21/2025	10.11	10.20	9.93	10.04	154,210	10.04
4/17/2025	10.04	10.27	10.02	10.23	169,893	10.23
4/16/2025	10.09	10.30	9.94	10.06	188,626	10.06
4/15/2025	10.10	10.40	9.95	10.17	171,060	10.17
4/14/2025	10.21	10.40	10.07	10.30	531,675	10.11
4/11/2025	9.63	10.08	9.50	10.04	397,822	9.85
4/10/2025	10.25	10.29	9.58	9.85	237,732	9.67
4/09/2025	9.66	10.80	9.44	10.53	485,996	10.34
4/08/2025	10.45	10.49	9.63	9.82	415,058	9.64
4/07/2025	9.71	10.27	9.12	9.87	463,111	9.69
4/04/2025	10.64	10.82	9.77	10.05	658,741	9.87
4/03/2025	11.75	11.82	11.02	11.06	728,756	10.86
4/02/2025	11.85	12.17	11.85	12.17	168,494	11.95
4/01/2025	11.90	12.09	11.81	12.08	184,818	11.86
3/31/2025	11.70	12.11	11.49	11.96	346,706	11.74
3/28/2025	12.23	12.23	11.81	11.86	202,453	11.64
3/27/2025	12.24	12.34	12.10	12.28	105,033	12.05
3/26/2025	12.31	12.48	12.14	12.30	147,770	12.07
3/25/2025	12.54	12.60	12.31	12.43	172,006	12.20
3/24/2025	12.50	12.66	12.39	12.52	177,007	12.29
3/21/2025	12.45	12.48	12.29	12.34	295,539	12.11
3/20/2025	12.50	12.73	12.40	12.50	221,473	12.27
3/19/2025	12.31	12.64	12.30	12.51	104,150	12.28
3/18/2025	12.08	12.40	12.01	12.31	195,343	12.08
3/17/2025	12.10	12.28	12.06	12.19	132,506	11.97
3/14/2025	12.21	12.29	12.01	12.20	95,080	11.97
3/13/2025	12.30	12.42	11.95	12.05	265,325	11.83
3/12/2025	12.22	12.30	11.79	12.26	234,883	12.03
3/11/2025	12.00	12.27	11.75	12.05	242,310	11.83
3/10/2025	12.19	12.19	11.68	11.98	310,292	11.76
3/07/2025	12.15	12.38	11.85	12.29	292,311	12.06
3/06/2025	12.50	12.50	12.04	12.12	153,368	11.90
3/05/2025	12.62	12.75	12.53	12.60	143,549	12.37
3/04/2025	12.83	12.91	12.42	12.63	188,885	12.40
3/03/2025	12.95	13.15	12.87	12.97	227,113	12.73
2/28/2025	13.02	13.26	12.84	12.99	233,589	12.75
2/27/2025	12.83	13.74	12.55	13.02	413,310	12.78
2/26/2025	12.20	12.60	12.18	12.23	239,006	12.00
2/25/2025	12.48	12.62	12.20	12.20	159,817	11.97
2/24/2025	12.62	12.86	12.38	12.46	314,083	12.23
2/21/2025	13.00	13.06	12.58	12.63	323,480	12.40
2/20/2025	12.90	12.99	12.67	12.85	203,072	12.61
2/19/2025	12.85	12.98	12.77	12.95	141,396	12.71
2/18/2025	12.91	13.14	12.81	12.88	202,393	12.64
2/14/2025	12.83	13.10	12.72	12.91	197,982	12.67
2/13/2025	12.59	12.84	12.51	12.76	137,421	12.52
2/12/2025	12.55	12.65	12.49	12.50	117,881	12.27
2/11/2025	12.48	12.88	12.44	12.87	176,273	12.63
2/10/2025	12.86	12.86	12.45	12.61	209,678	12.38
2/07/2025	13.09	13.09	12.76	12.82	135,561	12.58
2/06/2025	13.03	13.28	12.91	13.12	294,131	12.88
2/05/2025	13.14	13.25	12.89	12.98	155,573	12.74
2/04/2025	12.90	13.16	12.90	13.14	99,654	12.90
2/03/2025	12.92	13.19	12.86	12.95	130,300	12.71