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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$13.80$41.00399,600——
2023-12-28$14.13$41.98121,500——
2023-12-27$14.44$42.37126,900——
2023-12-26$14.83$43.51203,100——
2023-12-22$14.43$42.34134,300——
2023-12-21$14.31$41.99145,800——
2023-12-20$14.28$41.90180,200——
2023-12-19$14.71$43.16245,600——
2023-12-18$14.43$42.34343,300——
2023-12-15$14.84$43.54477,700——
2023-12-14$14.68$43.07170,500——
2023-12-13$14.50$42.54501,300——
2023-12-12$13.46$39.49169,300——
2023-12-11$13.76$40.37236,100——
2023-12-08$14.22$41.72125,300——
2023-12-07$13.97$40.99128,000——
2023-12-06$13.69$40.17125,000——
2023-12-05$13.79$40.46109,200——
2023-12-04$13.79$40.46126,100——
2023-12-01$13.94$40.90147,900——
2023-11-30$13.53$39.7076,800——
2023-11-29$13.28$38.96109,500——
2023-11-28$13.22$38.79111,200——
2023-11-27$13.47$39.52172,100——
2023-11-24$13.08$38.3885,700——
2023-11-22$12.99$38.1188,700——
2023-11-21$13.12$38.50144,300——
2023-11-20$13.56$39.79141,100——
2023-11-17$13.76$40.37120,700——
2023-11-16$13.47$39.5284,300——
2023-11-15$13.65$40.0592,700——
2023-11-14$13.89$40.75262,100——
2023-11-13$13.33$39.11124,500——
2023-11-10$13.51$39.6494,300——
2023-11-09$13.82$40.5594,400——
2023-11-08$13.61$39.93278,300——
2023-11-07$14.67$43.04120,200——
2023-11-06$15.18$44.5487,500——
2023-11-03$15.64$45.89138,200——
2023-11-02$14.93$43.81115,100——
2023-11-01$14.33$42.0583,100——
2023-10-31$13.87$40.70121,400——
2023-10-30$14.53$42.63120,000——
2023-10-27$14.70$43.13137,500——
2023-10-26$14.41$42.28133,000——
2023-10-25$14.05$41.22118,400——
2023-10-24$13.85$40.64119,800——
2023-10-23$13.47$39.52206,900——
2023-10-20$13.40$39.32110,000——
2023-10-19$13.63$39.9991,800——
2023-10-18$13.74$40.31107,000——
2023-10-17$13.93$40.8790,500——
2023-10-16$13.63$39.99126,500——
2023-10-13$13.31$39.0577,400——
2023-10-12$13.70$40.2089,300——
2023-10-11$14.29$41.93109,300——
2023-10-10$14.15$41.5298,300——
2023-10-09$13.98$41.02108,700——
2023-10-06$13.86$40.67156,000——
2023-10-05$13.87$40.17157,300——
2023-10-04$14.10$40.83113,200——
2023-10-03$14.10$40.83140,600——
2023-10-02$14.50$41.99105,900——
2023-09-29$14.75$42.7283,100——
2023-09-28$14.63$42.3766,500——
2023-09-27$14.35$41.56102,000——
2023-09-26$14.04$40.6693,200——
2023-09-25$14.59$42.25124,000——
2023-09-22$14.80$42.86103,000——
2023-09-21$14.77$42.77143,500——
2023-09-20$15.70$45.4783,500——
2023-09-19$15.82$45.82105,300——
2023-09-18$16.07$46.54117,800——
2023-09-15$16.29$47.18422,700——
2023-09-14$16.72$48.42108,400——
2023-09-13$16.07$46.54149,400——
2023-09-12$16.38$47.4496,800——
2023-09-11$17.19$49.7874,700——
2023-09-08$17.17$49.7269,100——
2023-09-07$17.30$50.10119,800——
2023-09-06$17.04$49.35155,000——
2023-09-05$17.52$50.74108,000——
2023-09-01$17.69$51.23159,200——
2023-08-31$17.91$51.87136,600——
2023-08-30$18.32$53.0669,300——
2023-08-29$18.56$53.75129,600——
2023-08-28$18.35$53.14117,100——
2023-08-25$17.78$51.49104,500——
2023-08-24$17.55$50.83133,000——
2023-08-23$17.73$51.35120,000——
2023-08-22$17.51$50.7170,300——
2023-08-21$17.62$51.0368,500——
2023-08-18$17.53$50.77137,400——
2023-08-17$17.47$50.5982,200——
2023-08-16$17.59$50.94101,900——
2023-08-15$17.59$50.94223,300——
2023-08-14$17.93$51.9392,700——
2023-08-11$17.83$51.6499,700——
2023-08-10$18.02$52.19111,500——
2023-08-09$18.12$52.48171,700——
2023-08-08$19.15$55.46126,300——
2023-08-07$19.24$55.72278,900——
2023-08-04$18.51$53.61155,400——
2023-08-03$18.62$53.92487,300——
2023-08-02$18.07$52.33129,000——
2023-08-01$17.95$51.98149,400——
2023-07-31$17.80$51.55128,400——
2023-07-28$18.07$52.3386,700——
2023-07-27$17.93$51.93149,400——
2023-07-26$18.41$53.32162,800——
2023-07-25$17.87$51.75208,500——
2023-07-24$18.18$52.65194,000——
2023-07-21$17.92$51.90277,100——
2023-07-20$17.87$51.75227,500——
2023-07-19$17.56$50.85167,300——
2023-07-18$17.44$50.51200,700——
2023-07-17$17.38$50.33267,400——
2023-07-14$16.92$49.00105,700——
2023-07-13$16.97$49.15145,300——
2023-07-12$16.22$46.97158,400——
2023-07-11$16.85$48.80150,300——
2023-07-10$16.74$48.48154,400——
2023-07-07$16.61$48.10169,700——
2023-07-06$16.42$47.03115,900——
2023-07-05$16.43$47.06168,300——
2023-07-03$15.94$45.6689,700——
2023-06-30$15.90$45.54130,000——
2023-06-29$16.12$46.17146,500——
2023-06-28$15.70$44.97180,700——
2023-06-27$16.05$45.97296,100——
2023-06-26$15.83$45.34249,200——
2023-06-23$15.66$44.853,356,500——
2023-06-22$16.51$47.29230,100——
2023-06-21$17.03$48.78567,500——
2023-06-20$17.02$48.75648,200——
2023-06-16$16.58$47.492,020,800——
2023-06-15$16.38$46.92555,400——
2023-06-14$16.09$46.09434,900——
2023-06-13$15.99$45.80328,900——
2023-06-12$15.17$43.45247,800——
2023-06-09$14.62$41.88271,100——
2023-06-08$14.94$42.79278,100——
2023-06-07$15.07$43.16383,900——
2023-06-06$14.91$42.71469,200——
2023-06-05$14.41$41.27618,400——
2023-06-02$13.28$38.04237,000——
2023-06-01$12.72$36.43228,300——
2023-05-31$12.31$35.26150,600——
2023-05-30$12.42$35.57140,600——
2023-05-26$12.45$35.66125,700——
2023-05-25$12.24$35.06256,700——
2023-05-24$12.41$35.55343,200——
2023-05-23$12.28$35.17263,500——
2023-05-22$12.01$34.40229,600——
2023-05-19$11.59$33.20287,200——
2023-05-18$11.50$32.94133,700——
2023-05-17$11.44$32.77286,300——
2023-05-16$11.05$31.65146,300——
2023-05-15$11.36$32.54194,700——
2023-05-12$10.96$31.39201,300——
2023-05-11$11.15$31.94204,400——
2023-05-10$11.72$33.57216,200——
2023-05-09$11.88$34.03231,200——
2023-05-08$11.76$33.68203,100——
2023-05-05$11.58$33.17152,500——
2023-05-04$11.30$32.37260,300——
2023-05-03$11.71$33.54183,000——
2023-05-02$11.42$32.71337,300——
2023-05-01$11.02$31.56318,300——
2023-04-28$11.36$32.54126,200——
2023-04-27$11.48$32.8893,700——
2023-04-26$11.17$31.99269,500——
2023-04-25$11.35$32.51140,800——
2023-04-24$11.68$33.45254,200——
2023-04-21$12.05$34.51167,900——
2023-04-20$12.41$35.5590,000——
2023-04-19$12.60$36.09210,700——
2023-04-18$12.68$36.32107,800——
2023-04-17$13.07$37.44127,600——
2023-04-14$13.05$37.38148,700——
2023-04-13$12.81$36.69123,300——
2023-04-12$12.75$36.52150,200——
2023-04-11$13.07$37.44159,500——
2023-04-10$12.85$36.81205,500——
2023-04-06$12.27$35.14155,800——
2023-04-05$12.44$35.63264,700——
2023-04-04$12.32$35.29221,800——
2023-04-03$12.24$35.06235,300——
2023-03-31$12.80$36.15196,800——
2023-03-30$13.02$36.77172,300——
2023-03-29$13.07$36.91208,000——
2023-03-28$12.56$35.4793,900——
2023-03-27$12.89$36.40169,200——
2023-03-24$12.51$35.33156,500——
2023-03-23$11.91$33.63328,100——
2023-03-22$12.11$34.20261,900——
2023-03-21$12.68$35.81387,600——
2023-03-20$12.03$33.97529,800——
2023-03-17$11.41$32.221,250,300——
2023-03-16$11.91$33.63468,200——
2023-03-15$12.18$34.40397,200——
2023-03-14$12.66$35.75450,300——
2023-03-13$12.26$34.62738,900——
2023-03-10$12.44$35.13672,300——
2023-03-09$13.59$38.38392,900——
2023-03-08$14.52$41.00416,600——
2023-03-07$14.97$42.28351,900——
2023-03-06$15.50$43.77449,600——
2023-03-03$15.66$44.22409,700——
2023-03-02$15.36$43.38600,800——
2023-03-01$15.32$43.26894,500——
2023-02-28$15.31$43.242,649,500——
2023-02-27$19.27$54.42122,200——
2023-02-24$19.08$53.88116,200——
2023-02-23$19.10$53.94211,700——
2023-02-22$18.64$52.64637,900——
2023-02-21$19.83$56.00221,400——
2023-02-17$20.70$58.46198,200——
2023-02-16$20.45$57.75108,200——
2023-02-15$20.61$58.20171,600——
2023-02-14$20.16$56.9356,100——
2023-02-13$19.85$56.06128,700——
2023-02-10$19.43$54.87114,600——
2023-02-09$19.79$55.89204,400——
2023-02-08$19.77$55.83113,000——
2023-02-07$19.87$56.11173,100——
2023-02-06$19.32$54.56127,000——
2023-02-03$19.41$54.81102,600——
2023-02-02$19.12$54.00131,500——
2023-02-01$18.98$53.60241,500——
2023-01-31$18.58$52.47118,000——
2023-01-30$18.34$51.79142,600——
2023-01-27$18.57$52.4498,700——
2023-01-26$18.53$52.3388,900——
2023-01-25$18.37$51.8879,500——
2023-01-24$18.37$51.88114,900——
2023-01-23$18.50$52.24125,400——
2023-01-20$17.99$50.80137,200——
2023-01-19$17.95$50.69202,200——
2023-01-18$18.25$51.54258,700——
2023-01-17$18.71$52.84355,400——
2023-01-13$18.21$51.43335,900——
2023-01-12$17.42$49.19233,600——
2023-01-11$16.80$47.44211,500——
2023-01-10$16.08$45.41231,600——
2023-01-09$15.84$44.73272,900——
2023-01-06$15.71$44.37237,700——
2023-01-05$15.60$44.05180,200——
2023-01-04$16.39$46.29204,400——
2023-01-03$16.60$46.88196,100——