NEWT - NewtekOne, Inc.
12.43
-0.270 -2.172%
Share volume: 152,998
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.70
-0.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.56 | $12.56 | $12.79 | $12.79 | $12.40 | $12.40 | $12.43 | $12.43 | 152,998 | $152,998.00 |
| 03-04-2026 | $12.44 | $12.44 | $12.76 | $12.76 | $12.31 | $12.31 | $12.70 | $12.70 | 176,422 | $176,422.00 |
| 03-03-2026 | $12.00 | $12.00 | $12.56 | $12.56 | $11.78 | $11.78 | $12.40 | $12.40 | 317,351 | $317,351.00 |
| 03-02-2026 | $12.06 | $12.06 | $12.42 | $12.42 | $11.86 | $11.86 | $12.30 | $12.30 | 133,490 | $133,490.00 |
| 02-27-2026 | $12.51 | $12.51 | $12.61 | $12.61 | $12.24 | $12.24 | $12.28 | $12.28 | 244,993 | $244,993.00 |
| 02-26-2026 | $12.88 | $12.88 | $12.97 | $12.97 | $12.57 | $12.57 | $12.71 | $12.71 | 99,464 | $99,464.00 |
| 02-25-2026 | $12.58 | $12.58 | $12.97 | $12.97 | $12.47 | $12.47 | $12.92 | $12.92 | 188,541 | $188,541.00 |
| 02-24-2026 | $12.35 | $12.35 | $12.60 | $12.60 | $12.30 | $12.30 | $12.45 | $12.45 | 134,627 | $134,627.00 |
| 02-23-2026 | $12.86 | $12.86 | $12.95 | $12.95 | $12.28 | $12.28 | $12.34 | $12.34 | 147,144 | $147,144.00 |
| 02-20-2026 | $12.85 | $12.85 | $13.04 | $13.04 | $12.60 | $12.60 | $12.97 | $12.97 | 136,114 | $136,114.00 |