NewtekOne, Inc. - Common Stock (NEWT)

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

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	11.85	12.25	11.85	12.03	229,634	12.03
9/16/2025	11.99	12.10	11.73	11.85	168,566	11.85
9/15/2025	11.67	12.05	11.65	11.97	232,428	11.97
9/12/2025	11.63	11.69	11.47	11.53	133,570	11.53
9/11/2025	11.57	11.77	11.44	11.71	214,792	11.71
9/10/2025	11.69	11.69	11.49	11.57	109,408	11.57
9/09/2025	11.86	11.94	11.61	11.66	142,120	11.66
9/08/2025	12.01	12.01	11.75	11.91	187,885	11.91
9/05/2025	12.43	12.46	12.00	12.03	126,317	12.03
9/04/2025	12.34	12.46	12.25	12.34	188,673	12.34
9/03/2025	12.15	12.29	11.95	12.24	205,899	12.24
9/02/2025	12.15	12.25	12.08	12.25	116,133	12.25
8/29/2025	12.27	12.47	12.21	12.37	216,078	12.37
8/28/2025	12.46	12.46	12.26	12.27	89,476	12.27
8/27/2025	12.28	12.47	12.28	12.39	135,345	12.39
8/26/2025	12.29	12.38	12.16	12.29	112,393	12.29
8/25/2025	12.40	12.43	12.29	12.29	101,816	12.29
8/22/2025	12.07	12.64	12.07	12.48	375,049	12.48
8/21/2025	11.91	12.04	11.77	12.03	177,964	12.03
8/20/2025	11.97	12.05	11.86	12.02	149,326	12.02
8/19/2025	12.06	12.23	12.01	12.06	171,718	12.06
8/18/2025	12.02	12.11	11.85	12.04	171,834	12.04
8/15/2025	12.10	12.25	11.97	12.03	209,124	12.03
8/14/2025	12.10	12.25	12.03	12.09	210,423	12.09
8/13/2025	12.00	12.32	11.91	12.30	248,531	12.30
8/12/2025	11.70	12.00	11.63	11.98	177,838	11.98
8/11/2025	11.72	11.85	11.51	11.60	146,187	11.60
8/08/2025	11.43	11.81	11.34	11.66	251,339	11.66
8/07/2025	11.35	11.37	11.05	11.36	352,774	11.36
8/06/2025	11.37	11.39	11.21	11.21	97,796	11.21
8/05/2025	11.41	11.44	11.26	11.37	180,984	11.37
8/04/2025	11.32	11.43	11.24	11.37	201,195	11.37
8/01/2025	11.22	11.28	11.07	11.20	415,638	11.20
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