NASDAQ:NEWT | Historical Stock Price | NewtekOne, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-09-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.75$6.62$15.96$38.47$92.732000-09-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.65$44.92205,700——
2019-12-30$22.37$44.36234,300——
2019-12-27$22.67$44.96102,200——
2019-12-26$22.71$45.04110,700——
2019-12-24$22.70$45.0245,200——
2019-12-23$22.70$45.02126,500——
2019-12-20$22.82$45.26639,200——
2019-12-19$22.55$44.72134,300——
2019-12-18$22.92$45.45179,000——
2019-12-17$23.43$46.47188,700——
2019-12-16$23.24$46.09470,400——
2019-12-13$22.81$45.24230,600——
2019-12-12$23.52$45.24229,000——
2019-12-11$23.50$45.20217,800——
2019-12-10$23.72$45.62184,500——
2019-12-09$23.38$44.97188,600——
2019-12-06$23.55$45.29198,900——
2019-12-05$23.26$44.74134,600——
2019-12-04$23.23$44.68159,300——
2019-12-03$23.31$44.83139,900——
2019-12-02$23.41$45.02201,300——
2019-11-29$23.37$44.9587,700——
2019-11-27$23.36$44.9390,700——
2019-11-26$23.29$44.79134,400——
2019-11-25$23.39$44.99200,300——
2019-11-22$22.95$44.14106,200——
2019-11-21$22.87$43.9987,300——
2019-11-20$23.10$44.43113,100——
2019-11-19$23.12$44.4799,500——
2019-11-18$22.91$44.06115,500——
2019-11-15$22.96$44.16172,600——
2019-11-14$22.65$43.5682,800——
2019-11-13$22.81$43.8786,400——
2019-11-12$22.93$44.10144,300——
2019-11-11$22.56$43.3995,700——
2019-11-08$22.52$43.31116,000——
2019-11-07$22.87$43.99333,800——
2019-11-06$22.09$42.49215,400——
2019-11-05$22.48$43.2496,700——
2019-11-04$22.40$43.08205,500——
2019-11-01$22.12$42.5476,200——
2019-10-31$22.03$42.3775,900——
2019-10-30$22.01$42.33108,200——
2019-10-29$21.91$42.1474,800——
2019-10-28$21.94$42.20122,200——
2019-10-25$22.10$42.5089,200——
2019-10-24$22.26$42.8171,700——
2019-10-23$22.35$42.9987,400——
2019-10-22$22.25$42.7968,200——
2019-10-21$22.27$42.83169,300——
2019-10-18$22.05$42.41129,800——
2019-10-17$21.73$41.7999,900——
2019-10-16$21.72$41.77105,000——
2019-10-15$21.81$41.95166,900——
2019-10-14$21.63$41.60159,300——
2019-10-11$21.43$41.22203,700——
2019-10-10$21.40$41.16277,900——
2019-10-09$21.10$40.58130,800——
2019-10-08$21.09$40.56160,000——
2019-10-07$21.36$41.08312,600——
2019-10-04$21.72$41.77117,200——
2019-10-03$21.88$42.08149,700——
2019-10-02$21.57$41.49194,500——
2019-10-01$22.29$42.8790,400——
2019-09-30$22.58$43.4388,400——
2019-09-27$22.66$43.5868,700——
2019-09-26$22.67$43.6077,300——
2019-09-25$22.33$42.9538,500——
2019-09-24$22.43$43.1479,000——
2019-09-23$22.51$43.29148,700——
2019-09-20$23.14$44.50127,400——
2019-09-19$23.31$44.83134,000——
2019-09-18$23.85$44.75213,200——
2019-09-17$23.81$44.68170,200——
2019-09-16$23.45$44.00117,200——
2019-09-13$23.24$43.61173,000——
2019-09-12$22.91$42.99113,400——
2019-09-11$22.94$43.05126,400——
2019-09-10$22.74$42.67101,000——
2019-09-09$22.71$42.62159,000——
2019-09-06$22.67$42.54132,300——
2019-09-05$22.76$42.71105,800——
2019-09-04$22.74$42.67118,800——
2019-09-03$22.72$42.6386,700——
2019-08-30$22.81$42.8091,700——
2019-08-29$23.06$43.2777,000——
2019-08-28$23.00$43.16137,300——
2019-08-27$22.86$42.9099,200——
2019-08-26$22.64$42.4876,500——
2019-08-23$22.45$42.13129,200——
2019-08-22$22.57$42.35255,200——
2019-08-21$22.40$42.03352,200——
2019-08-20$21.71$40.7485,500——
2019-08-19$21.55$40.44147,200——
2019-08-16$21.33$40.0364,400——
2019-08-15$20.90$39.2270,200——
2019-08-14$20.69$38.8269,400——
2019-08-13$21.20$39.7873,400——
2019-08-12$21.21$39.8090,800——
2019-08-09$20.87$39.1666,000——
2019-08-08$20.70$38.8476,800——
2019-08-07$20.42$38.32137,100——
2019-08-06$20.77$38.98124,400——
2019-08-05$20.46$38.39209,300——
2019-08-02$21.16$39.7150,400——
2019-08-01$21.23$39.8459,500——
2019-07-31$21.56$40.4677,600——
2019-07-30$22.19$41.64143,300——
2019-07-29$21.02$39.44307,600——
2019-07-26$22.10$41.4787,100——
2019-07-25$21.70$40.7248,600——
2019-07-24$21.59$40.5184,700——
2019-07-23$21.25$39.8883,900——
2019-07-22$21.20$39.78213,800——
2019-07-19$21.80$40.9158,200——
2019-07-18$21.76$40.8365,100——
2019-07-17$22.12$41.5173,200——
2019-07-16$22.04$41.36108,700——
2019-07-15$22.10$41.47110,400——
2019-07-12$22.11$41.4983,500——
2019-07-11$22.05$41.3868,200——
2019-07-10$22.27$41.7976,300——
2019-07-09$22.41$42.05186,700——
2019-07-08$22.56$42.33254,200——
2019-07-05$23.10$43.3547,700——
2019-07-03$22.80$42.7832,900——
2019-07-02$22.83$42.8453,500——
2019-07-01$22.77$42.7394,400——
2019-06-28$23.00$43.16114,400——
2019-06-27$22.95$43.0764,000——
2019-06-26$22.48$42.1875,000——
2019-06-25$22.31$41.86155,800——
2019-06-24$23.00$43.16162,900——
2019-06-21$22.89$42.9584,800——
2019-06-20$22.84$42.8679,800——
2019-06-19$22.68$42.5657,300——
2019-06-18$22.83$42.84121,200——
2019-06-17$22.50$42.22133,400——
2019-06-14$22.60$42.4198,100——
2019-06-13$22.52$42.26101,100——
2019-06-12$22.94$42.18116,500——
2019-06-11$22.94$42.1886,900——
2019-06-10$22.83$41.98112,800——
2019-06-07$22.67$41.6970,700——
2019-06-06$22.31$41.0358,700——
2019-06-05$22.40$41.1992,600——
2019-06-04$21.98$40.42133,100——
2019-06-03$20.78$38.21117,800——
2019-05-31$21.09$38.78155,600——
2019-05-30$21.47$39.4832,300——
2019-05-29$21.50$39.5489,000——
2019-05-28$21.66$39.8380,500——
2019-05-24$21.83$40.1460,800——
2019-05-23$21.74$39.9873,200——
2019-05-22$22.03$40.5159,400——
2019-05-21$22.50$41.3767,400——
2019-05-20$22.62$41.6042,500——
2019-05-17$22.41$41.2143,300——
2019-05-16$22.33$41.0659,500——
2019-05-15$22.16$40.7559,200——
2019-05-14$22.27$40.9547,400——
2019-05-13$22.21$40.8462,900——
2019-05-10$22.39$41.1746,500——
2019-05-09$22.50$41.3750,500——
2019-05-08$22.59$41.5447,600——
2019-05-07$22.77$41.8786,600——
2019-05-06$22.96$42.22144,300——
2019-05-03$22.46$41.30127,600——
2019-05-02$22.15$40.73159,600——
2019-05-01$21.40$39.35171,700——
2019-04-30$20.92$38.4764,500——
2019-04-29$21.02$38.65102,000——
2019-04-26$20.94$38.5185,400——
2019-04-25$20.75$38.1649,900——
2019-04-24$20.67$38.0165,900——
2019-04-23$20.71$38.0857,600——
2019-04-22$20.62$37.9291,500——
2019-04-18$20.77$38.1972,100——
2019-04-17$20.81$38.2756,500——
2019-04-16$21.02$38.6564,300——
2019-04-15$20.85$38.34116,700——
2019-04-12$21.25$39.0868,500——
2019-04-11$21.02$38.6549,400——
2019-04-10$20.92$38.4753,300——
2019-04-09$21.03$38.6794,000——
2019-04-08$21.21$39.00115,500——
2019-04-05$21.18$38.95111,900——
2019-04-04$20.76$38.18123,400——
2019-04-03$20.60$37.88108,500——
2019-04-02$20.47$37.64253,300——
2019-04-01$19.73$36.28121,600——
2019-03-29$19.64$36.12191,100——
2019-03-28$20.09$36.94156,500——
2019-03-27$19.80$36.41172,900——
2019-03-26$19.22$35.3491,900——
2019-03-25$18.74$34.46131,100——
2019-03-22$18.50$34.02255,200——
2019-03-21$18.99$34.92291,800——
2019-03-20$19.71$36.24189,400——
2019-03-19$19.93$36.65117,700——
2019-03-18$20.00$36.78121,500——
2019-03-15$20.28$37.29112,100——
2019-03-14$20.31$37.35145,900——
2019-03-13$20.47$36.91151,700——
2019-03-12$20.04$36.13130,500——
2019-03-11$20.20$36.42127,500——
2019-03-08$20.32$36.64106,600——
2019-03-07$20.00$36.06153,600——
2019-03-06$20.19$36.4091,200——
2019-03-05$20.13$36.2991,600——
2019-03-04$20.11$36.2665,400——
2019-03-01$20.15$36.3385,300——
2019-02-28$19.84$35.7785,100——
2019-02-27$19.73$35.5794,200——
2019-02-26$19.81$35.72130,900——
2019-02-25$20.06$36.17191,300——
2019-02-22$20.40$36.7888,400——
2019-02-21$20.12$36.28127,500——
2019-02-20$19.81$35.7264,700——
2019-02-19$19.79$35.68107,300——
2019-02-15$19.60$35.34191,700——
2019-02-14$19.65$35.4366,500——
2019-02-13$19.58$35.3064,000——
2019-02-12$19.45$35.0760,300——
2019-02-11$19.57$35.2894,400——
2019-02-08$19.33$34.8546,400——
2019-02-07$19.25$34.7153,200——
2019-02-06$19.45$35.0778,400——
2019-02-05$19.44$35.0566,500——
2019-02-04$19.37$34.9298,700——
2019-02-01$19.16$34.54106,300——
2019-01-31$19.29$34.78153,800——
2019-01-30$19.08$34.40105,200——
2019-01-29$18.97$34.2094,700——
2019-01-28$18.96$34.18119,300——
2019-01-25$18.95$34.17132,300——
2019-01-24$18.71$33.7375,900——
2019-01-23$18.63$33.59195,100——
2019-01-22$18.96$34.18157,400——
2019-01-18$19.38$34.94235,100——
2019-01-17$19.25$34.71194,500——
2019-01-16$19.20$34.62239,500——
2019-01-15$19.30$34.80120,800——
2019-01-14$18.87$34.0267,200——
2019-01-11$18.88$34.0498,000——
2019-01-10$18.54$33.43104,400——
2019-01-09$18.52$33.39155,500——
2019-01-08$18.60$33.5382,700——
2019-01-07$18.60$33.53128,500——
2019-01-04$18.20$32.81190,700——
2019-01-03$17.61$31.75171,100——
2019-01-02$17.84$32.16233,100——