NEWT - NewtekOne, Inc.
12.63
-0.500 -3.959%
Share volume: 150,733
Last Updated: 04-21-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.13
-0.50
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $13.15 | $13.15 | $13.20 | $13.20 | $12.52 | $12.52 | $12.63 | $12.63 | 150,733 | $150,733.00 |
| 04-20-2026 | $12.97 | $12.97 | $13.22 | $13.22 | $12.75 | $12.75 | $13.13 | $13.13 | 182,475 | $182,475.00 |
| 04-17-2026 | $13.00 | $13.00 | $13.45 | $13.45 | $12.91 | $12.91 | $13.10 | $13.10 | 266,369 | $266,369.00 |
| 04-16-2026 | $12.68 | $12.68 | $12.86 | $12.86 | $12.60 | $12.60 | $12.79 | $12.79 | 168,324 | $168,324.00 |
| 04-15-2026 | $12.55 | $12.55 | $12.82 | $12.82 | $12.42 | $12.42 | $12.73 | $12.73 | 175,095 | $175,095.00 |
| 04-14-2026 | $12.29 | $12.29 | $12.57 | $12.57 | $12.13 | $12.13 | $12.56 | $12.56 | 236,705 | $236,705.00 |
| 04-13-2026 | $12.16 | $12.16 | $12.28 | $12.28 | $11.84 | $11.84 | $12.17 | $12.17 | 262,365 | $262,365.00 |
| 04-10-2026 | $12.09 | $12.09 | $12.34 | $12.34 | $11.99 | $11.99 | $12.29 | $12.29 | 275,535 | $275,535.00 |
| 04-09-2026 | $11.88 | $11.88 | $12.12 | $12.12 | $11.75 | $11.75 | $12.07 | $12.07 | 163,552 | $163,552.00 |
| 04-08-2026 | $11.99 | $11.99 | $12.18 | $12.18 | $11.88 | $11.88 | $11.98 | $11.98 | 259,214 | $259,214.00 |