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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.69$44.11423,500——
2020-12-30$18.65$41.78363,500——
2020-12-29$18.04$40.41147,000——
2020-12-28$18.18$40.73181,700——
2020-12-24$18.15$40.6672,200——
2020-12-23$18.33$41.06285,100——
2020-12-22$17.36$38.89262,000——
2020-12-21$17.86$40.01157,100——
2020-12-18$17.91$40.12309,500——
2020-12-17$18.37$41.15250,000——
2020-12-16$19.15$41.85249,300——
2020-12-15$18.91$41.32153,000——
2020-12-14$18.59$40.62228,800——
2020-12-11$18.27$39.9297,200——
2020-12-10$18.24$39.86117,200——
2020-12-09$18.39$40.18145,000——
2020-12-08$18.23$39.83152,600——
2020-12-07$18.34$40.08130,500——
2020-12-04$18.54$40.51188,000——
2020-12-03$18.36$40.12134,900——
2020-12-02$18.29$39.9797,900——
2020-12-01$18.21$39.79101,900——
2020-11-30$18.03$39.40118,900——
2020-11-27$18.28$39.9480,700——
2020-11-25$18.30$39.9990,400——
2020-11-24$18.26$39.90185,000——
2020-11-23$17.91$39.14178,200——
2020-11-20$17.53$38.31102,000——
2020-11-19$17.77$38.83168,300——
2020-11-18$17.77$38.83226,700——
2020-11-17$17.74$38.76133,100——
2020-11-16$17.52$38.28281,100——
2020-11-13$17.26$37.72120,700——
2020-11-12$17.15$37.4791,000——
2020-11-11$17.38$37.98238,700——
2020-11-10$17.52$38.28114,400——
2020-11-09$17.32$37.85218,400——
2020-11-06$16.60$36.27196,800——
2020-11-05$17.03$37.21202,100——
2020-11-04$16.85$36.82104,900——
2020-11-03$17.18$37.5460,600——
2020-11-02$16.74$36.5883,700——
2020-10-30$16.58$36.23100,500——
2020-10-29$16.37$35.77177,200——
2020-10-28$16.85$36.82135,300——
2020-10-27$17.62$38.5070,700——
2020-10-26$17.67$38.6177,000——
2020-10-23$18.33$40.0590,000——
2020-10-22$17.71$38.70418,400——
2020-10-21$17.59$38.4467,900——
2020-10-20$17.79$38.8786,800——
2020-10-19$17.83$38.96184,000——
2020-10-16$18.50$40.4265,500——
2020-10-15$18.47$40.3685,800——
2020-10-14$18.12$39.5984,600——
2020-10-13$18.26$39.90168,100——
2020-10-12$18.19$39.75196,300——
2020-10-09$18.75$40.9767,100——
2020-10-08$18.79$41.0673,900——
2020-10-07$18.98$41.4774,400——
2020-10-06$18.72$40.9160,500——
2020-10-05$19.10$41.7484,300——
2020-10-02$19.31$42.1995,000——
2020-10-01$18.86$41.21124,500——
2020-09-30$18.57$40.58140,000——
2020-09-29$18.45$40.3257,600——
2020-09-28$18.96$41.43162,800——
2020-09-25$18.19$39.75120,000——
2020-09-24$17.62$38.50220,900——
2020-09-23$17.96$39.24127,600——
2020-09-22$18.62$40.69152,100——
2020-09-21$18.47$40.36241,500——
2020-09-18$19.14$41.82514,800——
2020-09-17$19.92$42.26306,700——
2020-09-16$19.89$42.20205,900——
2020-09-15$19.71$41.81180,000——
2020-09-14$19.85$42.11250,500——
2020-09-11$19.85$42.11174,200——
2020-09-10$19.54$41.45106,900——
2020-09-09$19.72$41.84124,900——
2020-09-08$19.12$40.56176,500——
2020-09-04$18.99$40.29114,200——
2020-09-03$18.99$40.29112,600——
2020-09-02$19.42$41.2087,200——
2020-09-01$19.18$40.69122,300——
2020-08-31$18.93$40.1693,400——
2020-08-28$19.00$40.3180,300——
2020-08-27$18.69$39.6596,200——
2020-08-26$18.61$39.48106,500——
2020-08-25$18.96$40.2266,100——
2020-08-24$18.94$40.18124,800——
2020-08-21$18.98$40.27137,400——
2020-08-20$18.86$40.01105,000——
2020-08-19$19.06$40.44174,900——
2020-08-18$18.81$39.91124,600——
2020-08-17$19.44$41.24154,500——
2020-08-14$19.47$41.31168,900——
2020-08-13$19.59$41.56100,500——
2020-08-12$19.69$41.77125,200——
2020-08-11$19.82$42.05249,900——
2020-08-10$19.87$42.15260,700——
2020-08-07$19.58$41.54130,700——
2020-08-06$19.26$40.86184,600——
2020-08-05$19.75$41.90117,100——
2020-08-04$19.32$40.99162,200——
2020-08-03$19.33$41.01214,500——
2020-07-31$18.73$39.74260,700——
2020-07-30$18.57$39.40184,500——
2020-07-29$18.37$38.97168,800——
2020-07-28$17.99$38.17253,400——
2020-07-27$18.15$38.51232,700——
2020-07-24$17.41$36.94206,900——
2020-07-23$17.82$37.81125,200——
2020-07-22$17.96$38.10100,400——
2020-07-21$17.78$37.72205,800——
2020-07-20$17.42$36.96143,400——
2020-07-17$17.13$36.34103,100——
2020-07-16$17.29$36.68114,000——
2020-07-15$17.45$37.02156,700——
2020-07-14$17.38$36.87156,300——
2020-07-13$18.00$37.00287,600——
2020-07-10$17.83$36.65207,700——
2020-07-09$17.17$35.29314,200——
2020-07-08$17.96$36.92106,000——
2020-07-07$17.98$36.96130,600——
2020-07-06$18.05$37.10150,500——
2020-07-02$17.86$36.71160,700——
2020-07-01$17.95$36.90179,700——
2020-06-30$18.22$37.45165,200——
2020-06-29$18.16$37.3395,000——
2020-06-26$17.84$36.67198,100——
2020-06-25$18.44$37.90137,200——
2020-06-24$18.25$37.51118,000——
2020-06-23$18.06$37.12136,700——
2020-06-22$18.21$37.43203,200——
2020-06-19$17.53$36.03227,900——
2020-06-18$17.97$36.94106,300——
2020-06-17$18.22$37.4591,000——
2020-06-16$18.38$37.78197,100——
2020-06-15$18.06$37.12208,000——
2020-06-12$18.18$37.37331,700——
2020-06-11$15.68$32.23404,900——
2020-06-10$16.76$34.45227,700——
2020-06-09$17.86$36.71156,300——
2020-06-08$18.61$38.25168,300——
2020-06-05$17.90$36.79176,800——
2020-06-04$17.83$36.65101,700——
2020-06-03$17.69$36.36200,100——
2020-06-02$17.23$35.42154,500——
2020-06-01$17.24$35.44166,200——
2020-05-29$17.16$35.27134,600——
2020-05-28$16.97$34.88124,300——
2020-05-27$17.55$36.07112,900——
2020-05-26$17.05$35.05137,800——
2020-05-22$16.78$34.49127,500——
2020-05-21$15.84$32.56187,300——
2020-05-20$15.69$32.25109,900——
2020-05-19$15.58$32.02157,700——
2020-05-18$15.59$32.05190,600——
2020-05-15$14.86$30.54146,700——
2020-05-14$14.27$29.33147,900——
2020-05-13$13.79$28.35195,700——
2020-05-12$15.01$30.85124,000——
2020-05-11$15.00$30.83147,600——
2020-05-08$14.85$30.52190,300——
2020-05-07$14.99$30.81225,200——
2020-05-06$14.64$30.0989,900——
2020-05-05$14.33$29.46151,400——
2020-05-04$13.93$28.63154,300——
2020-05-01$13.76$28.28197,400——
2020-04-30$15.00$30.83192,700——
2020-04-29$14.99$30.81269,900——
2020-04-28$15.04$30.91136,300——
2020-04-27$15.58$32.02168,900——
2020-04-24$14.92$30.67118,300——
2020-04-23$14.65$30.11128,600——
2020-04-22$14.44$29.68114,700——
2020-04-21$14.76$30.34141,700——
2020-04-20$14.69$30.20192,700——
2020-04-17$15.04$30.91247,900——
2020-04-16$14.82$30.46329,200——
2020-04-15$15.87$32.62202,700——
2020-04-14$16.18$33.26301,100——
2020-04-13$15.88$32.64388,500——
2020-04-09$15.64$32.15986,800——
2020-04-08$13.70$28.16554,700——
2020-04-07$12.18$25.04531,100——
2020-04-06$11.01$22.63433,400——
2020-04-03$10.36$21.29623,200——
2020-04-02$11.39$23.41511,300——
2020-04-01$11.51$23.66426,900——
2020-03-31$13.21$27.15521,300——
2020-03-30$15.90$32.68571,500——
2020-03-27$16.88$34.70596,700——
2020-03-26$16.69$34.31948,200——
2020-03-25$13.25$27.24765,300——
2020-03-24$11.48$23.60437,900——
2020-03-23$9.75$20.04544,200——
2020-03-20$10.64$21.87574,100——
2020-03-19$10.26$21.09546,000——
2020-03-18$10.19$20.95946,500——
2020-03-17$11.38$23.39398,600——
2020-03-16$12.50$24.79328,300——
2020-03-13$13.77$27.31436,400——
2020-03-12$13.22$26.22710,900——
2020-03-11$15.30$30.34367,000——
2020-03-10$16.42$32.56317,400——
2020-03-09$15.93$31.59522,600——
2020-03-06$17.65$35.00512,700——
2020-03-05$18.26$36.21733,800——
2020-03-04$19.67$39.01248,800——
2020-03-03$19.07$37.82235,500——
2020-03-02$19.15$37.98841,000——
2020-02-28$18.96$37.60449,600——
2020-02-27$19.87$39.41747,600——
2020-02-26$19.90$39.46207,700——
2020-02-25$19.94$39.54440,500——
2020-02-24$20.85$41.35346,300——
2020-02-21$21.59$42.8286,600——
2020-02-20$21.71$43.0578,000——
2020-02-19$21.60$42.84102,700——
2020-02-18$21.28$42.20123,800——
2020-02-14$21.11$41.86167,300——
2020-02-13$21.07$41.7897,800——
2020-02-12$21.08$41.80275,300——
2020-02-11$21.28$42.20344,900——
2020-02-10$21.74$43.11210,500——
2020-02-07$21.77$43.17166,600——
2020-02-06$21.74$43.11160,200——
2020-02-05$21.70$43.03289,300——
2020-02-04$20.98$41.61217,200——
2020-02-03$20.61$40.87190,200——
2020-01-31$20.71$41.07177,500——
2020-01-30$21.12$41.88357,900——
2020-01-29$20.87$41.39501,300——
2020-01-28$21.59$42.82137,100——
2020-01-27$21.87$43.37133,100——
2020-01-24$21.71$43.05142,200——
2020-01-23$21.74$43.11143,000——
2020-01-22$21.68$42.99198,400——
2020-01-21$21.66$42.95215,900——
2020-01-17$21.83$43.29133,800——
2020-01-16$21.78$43.19136,100——
2020-01-15$21.79$43.2191,000——
2020-01-14$21.81$43.25115,900——
2020-01-13$21.95$43.53176,100——
2020-01-10$21.97$43.57112,200——
2020-01-09$22.06$43.75377,000——
2020-01-08$22.12$43.87436,800——
2020-01-07$22.83$45.2896,200——
2020-01-06$22.89$45.39126,000——
2020-01-03$22.85$45.3185,100——
2020-01-02$22.79$45.20152,800——