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 December 06, 2024 is 14.05.
- The all-time high NewtekOne stock closing price was 27.99 on June 04, 2021.
- The NewtekOne 52-week high stock price is 15.49, which is 10.2% above the current share price.
- The NewtekOne 52-week low stock price is 10.07, which is 28.3% below the current share price.
- The average NewtekOne stock price for the last 52 weeks is 12.64.
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 |
12.2469 |
13.1229 |
15.4600 |
9.6991 |
14.0500 |
6.75% |
| 2023 |
14.0436 |
15.0452 |
18.7612 |
10.0795 |
13.1611 |
-10.64% |
| 2022 |
18.1590 |
21.6030 |
22.4412 |
13.1838 |
14.7280 |
-32.59% |
| 2021 |
21.0556 |
13.5237 |
27.9885 |
13.4740 |
21.8481 |
56.39% |
| 2020 |
11.8312 |
14.2735 |
14.3361 |
6.3426 |
13.9707 |
-1.52% |
| 2019 |
12.7175 |
10.1612 |
14.6744 |
10.0302 |
14.1858 |
42.81% |
| 2018 |
10.7896 |
9.7794 |
13.2823 |
8.7967 |
9.9333 |
0.58% |
| 2017 |
8.5923 |
7.9084 |
10.1426 |
7.4407 |
9.8756 |
27.47% |
| 2016 |
6.0200 |
5.9735 |
7.7525 |
4.1007 |
7.7476 |
27.71% |
| 2015 |
6.8112 |
5.7790 |
8.0135 |
5.4906 |
6.0667 |
4.55% |
| 2014 |
5.4189 |
6.1918 |
6.6045 |
4.7177 |
5.8026 |
-5.99% |
| 2013 |
4.6470 |
3.8328 |
6.1721 |
3.5381 |
6.1721 |
68.82% |
| 2012 |
3.0865 |
2.3194 |
4.1082 |
2.2408 |
3.6561 |
61.74% |
| 2011 |
2.8118 |
3.4005 |
3.7347 |
2.0639 |
2.2605 |
-33.14% |
| 2010 |
2.5637 |
1.8870 |
3.4399 |
1.8280 |
3.3809 |
75.51% |
| 2009 |
0.9977 |
0.4232 |
1.9263 |
0.3848 |
1.9263 |
355.17% |
| 2008 |
1.6288 |
2.4048 |
2.8857 |
0.3848 |
0.4232 |
-82.26% |
| 2007 |
3.5215 |
3.8476 |
5.0981 |
1.9815 |
2.3855 |
-37.69% |
| 2006 |
3.5257 |
3.5591 |
4.7711 |
2.7703 |
3.8284 |
3.11% |
| 2005 |
5.3293 |
7.8107 |
8.0800 |
2.9050 |
3.7130 |
-55.12% |
| 2004 |
8.8676 |
13.2935 |
14.4094 |
6.4063 |
8.2724 |
-38.04% |
| 2003 |
9.6766 |
8.3686 |
13.3513 |
7.4836 |
13.3513 |
58.09% |
| 2002 |
7.1464 |
6.1562 |
9.8114 |
6.0600 |
8.4455 |
41.61% |
| 2001 |
6.5535 |
5.5406 |
11.0619 |
3.8476 |
5.9638 |
-0.96% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$0.370B |
$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 |
$214.144B |
23.51 |
| Blackstone (BX) |
United States |
$135.015B |
46.06 |
| Moody's (MCO) |
United States |
$89.651B |
41.06 |
| Synchrony Financial (SYF) |
United States |
$26.444B |
11.92 |
| Orix Corp Ads (IX) |
Japan |
$26.239B |
9.74 |
| Brookfield Asset Management (BAM) |
Canada |
$24.151B |
40.53 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$19.861B |
0.00 |
| SoFi Technologies (SOFI) |
United States |
$17.384B |
160.20 |
| Jefferies Financial Group (JEF) |
United States |
$16.054B |
30.16 |
| Royalty Pharma (RPRX) |
United States |
$15.266B |
6.27 |
| Equitable Holdings (EQH) |
United States |
$14.805B |
8.26 |
| Houlihan Lokey (HLI) |
United States |
$12.809B |
35.65 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$11.460B |
6.82 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.729B |
10.18 |
| Globe Life (GL) |
United States |
$8.794B |
8.70 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.686B |
192.61 |
| SouthState (SSB) |
United States |
$8.463B |
15.98 |
| Freedom Holding (FRHC) |
United States |
$7.668B |
22.31 |
| XP (XP) |
Brazil |
$7.369B |
8.76 |
| Jackson Financial (JXN) |
United States |
$7.227B |
5.87 |
| Upstart Holdings (UPST) |
United States |
$7.039B |
0.00 |
| StepStone Group (STEP) |
United States |
$6.934B |
36.94 |
| Lazard (LAZ) |
United States |
$6.396B |
25.55 |
| Blue Owl Capital (OBDC) |
United States |
$5.982B |
7.94 |
| Rithm Capital (RITM) |
United States |
$5.842B |
5.62 |
| Virtu Financial (VIRT) |
United States |
$5.613B |
16.28 |
| Core Scientific (CORZ) |
United States |
$4.745B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.616B |
11.03 |
| Euronet Worldwide (EEFT) |
United States |
$4.542B |
14.10 |
| Cleanspark (CLSK) |
United States |
$4.380B |
0.00 |
| PJT Partners (PJT) |
United States |
$3.892B |
40.45 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.686B |
13.89 |
| Community Financial System (CBU) |
United States |
$3.610B |
20.44 |
| StoneX Group (SNEX) |
United States |
$3.294B |
12.78 |
| Abrdn (SLFPY) |
United Kingdom |
$3.267B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$3.169B |
8.42 |
| Bread Financial Holdings (BFH) |
United States |
$3.142B |
7.77 |
| TeraWulf (WULF) |
United States |
$3.134B |
0.00 |
| Hut 8 (HUT) |
Canada |
$2.830B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$2.437B |
133.62 |
| Perella Weinberg Partners (PWP) |
United States |
$2.257B |
34.13 |
| Applied Digital (APLD) |
United States |
$2.254B |
0.00 |
| Lufax Holding (LU) |
China |
$2.219B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$2.194B |
0.00 |
| Inter (INTR) |
Brazil |
$1.923B |
12.66 |
| PPDAI Group (FINV) |
China |
$1.854B |
5.64 |
| Columbia Financial (CLBK) |
United States |
$1.845B |
83.90 |
| Blue Owl Capital III (OBDE) |
United States |
$1.844B |
8.35 |
| LendingClub (LC) |
United States |
$1.812B |
35.04 |
| WisdomTree (WT) |
United States |
$1.663B |
19.97 |
| P10 (PX) |
United States |
$1.478B |
14.39 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.344B |
7.33 |
| MidCap Financial Investment (MFIC) |
United States |
$1.330B |
7.92 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$1.049B |
0.00 |
| NerdWallet (NRDS) |
United States |
$0.994B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.977B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.932B |
14.20 |
| Guild Holdings (GHLD) |
United States |
$0.829B |
11.16 |
| PRA (PRAA) |
United States |
$0.799B |
22.51 |
| Pagaya Technologies (PGY) |
United States |
$0.751B |
113.33 |
| AlTi Global (ALTI) |
United States |
$0.649B |
77.33 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.621B |
0.00 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.576B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.555B |
19.39 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.554B |
14.71 |
| Community West Bancshares (CWBC) |
United States |
$0.412B |
14.31 |
| X Financial (XYF) |
China |
$0.357B |
1.94 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.336B |
11.58 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.314B |
8.13 |
| Ponce Financial (PDLB) |
United States |
$0.309B |
35.08 |
| Primis Financial (FRST) |
United States |
$0.305B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.282B |
15.37 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.257B |
42.34 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.226B |
12.15 |
| SWK Holdings (SWKH) |
United States |
$0.200B |
14.31 |
| Forge Global Holdings (FRGE) |
United States |
$0.196B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.144B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.136B |
5.91 |
| Finward Bancorp (FNWD) |
United States |
$0.136B |
11.71 |
| Pearl Diver Credit (PDCC) |
|
$0.134B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.112B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.098B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.085B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
11.28 |
| Top KingWin (WAI) |
China |
$0.068B |
0.00 |
| BTCS (BTCS) |
United States |
$0.066B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.064B |
6.14 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.064B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.046B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.045B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.044B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.044B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.043B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.036B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.035B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.034B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.032B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.026B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.023B |
5.21 |
| 9F (JFU) |
China |
$0.017B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| Lichen China (LICN) |
China |
$0.013B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.012B |
47.75 |
| CaliberCos (CWD) |
United States |
$0.011B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.011B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.010B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.006B |
0.00 |
| Beneficient (BENF) |
United States |
$0.004B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
11.47 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
11.41 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
