NewtekOne, Inc. - Common Stock (NEWT)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	11.27	11.46	11.07	11.44	450,962	11.44
7/30/2025	11.47	11.55	11.25	11.40	420,528	11.40
7/29/2025	11.83	11.83	11.09	11.39	475,567	11.39
7/28/2025	11.71	12.08	11.63	11.82	293,069	11.82
7/25/2025	11.72	11.72	11.51	11.71	236,650	11.71
7/24/2025	11.99	11.99	11.71	11.71	187,197	11.71
7/23/2025	11.78	12.14	11.71	12.12	221,480	12.12
7/22/2025	11.48	11.86	11.45	11.69	172,978	11.69
7/21/2025	11.49	11.61	11.45	11.48	172,476	11.48
7/18/2025	11.50	11.53	11.31	11.41	218,770	11.41
7/17/2025	11.29	11.53	11.29	11.43	137,858	11.43
7/16/2025	11.27	11.36	11.09	11.35	185,258	11.35
7/15/2025	11.60	11.60	11.15	11.16	166,905	11.16
7/14/2025	11.52	11.62	11.38	11.59	282,241	11.59
7/11/2025	11.63	11.77	11.56	11.59	172,775	11.59
7/10/2025	11.88	12.05	11.79	11.93	272,721	11.93
7/09/2025	11.78	11.95	11.60	11.81	197,183	11.81
7/08/2025	11.88	12.16	11.85	12.00	310,542	11.81
7/07/2025	12.03	12.19	11.81	11.88	233,696	11.69
7/03/2025	12.00	12.19	11.78	12.15	85,777	11.96
7/02/2025	11.74	11.99	11.72	11.95	232,475	11.76
7/01/2025	11.21	11.86	11.21	11.68	234,102	11.50
6/30/2025	11.30	11.43	11.27	11.28	100,965	11.10
6/27/2025	11.17	11.32	11.16	11.31	222,165	11.13
6/26/2025	10.88	11.19	10.88	11.18	108,098	11.00
6/25/2025	10.85	10.95	10.76	10.88	126,934	10.71
6/24/2025	10.75	11.00	10.75	10.86	211,513	10.69
6/23/2025	10.38	10.67	10.28	10.67	190,945	10.50
6/20/2025	10.57	10.57	10.32	10.38	151,573	10.22
6/18/2025	10.37	10.56	10.35	10.46	155,489	10.29
6/17/2025	10.34	10.46	10.25	10.39	211,808	10.23
6/16/2025	10.58	10.78	10.41	10.44	245,645	10.27
6/13/2025	10.81	10.88	10.38	10.41	399,311	10.25
6/12/2025	11.01	11.07	10.88	10.95	153,679	10.78
6/11/2025	11.21	11.34	11.01	11.01	263,056	10.84
6/10/2025	10.94	11.21	10.90	11.18	137,553	11.00
6/09/2025	10.75	10.99	10.62	10.91	156,712	10.74
6/06/2025	10.67	10.83	10.67	10.77	195,549	10.60
6/05/2025	10.56	10.65	10.48	10.57	202,468	10.40
6/04/2025	10.93	11.02	10.53	10.56	147,061	10.39
6/03/2025	10.70	10.94	10.56	10.91	212,621	10.74
6/02/2025	10.71	10.79	10.25	10.69	463,566	10.52
5/30/2025	11.07	11.14	10.83	10.85	136,688	10.68
5/29/2025	10.88	11.13	10.80	11.12	175,498	10.94
5/28/2025	11.08	11.21	10.81	10.86	142,391	10.69
5/27/2025	10.98	11.12	10.74	11.11	143,439	10.93
5/23/2025	10.48	10.81	10.46	10.76	133,672	10.59
5/22/2025	10.70	10.89	10.64	10.72	113,635	10.55
5/21/2025	11.09	11.21	10.75	10.78	201,226	10.61
5/20/2025	11.26	11.48	11.20	11.24	171,184	11.06
5/19/2025	11.07	11.29	11.02	11.27	286,559	11.09
5/16/2025	11.22	11.34	11.16	11.20	188,475	11.02
5/15/2025	11.13	11.24	11.01	11.22	181,995	11.04
5/14/2025	11.63	11.69	11.19	11.19	177,108	11.01
5/13/2025	11.27	11.69	11.21	11.57	357,660	11.39
5/12/2025	10.73	11.28	10.71	11.14	424,538	10.96
5/09/2025	10.23	10.62	10.21	10.38	269,798	10.22
5/08/2025	9.93	10.23	9.62	10.22	505,070	10.06
5/07/2025	10.26	10.26	9.78	9.91	654,085	9.75
5/06/2025	9.81	9.88	9.51	9.54	438,233	9.39
5/05/2025	10.47	10.47	9.58	9.84	715,013	9.68
5/02/2025	10.59	10.85	10.52	10.58	324,751	10.41
5/01/2025	10.42	10.77	10.34	10.53	224,299	10.36