NEWTO Historical Prices
NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2031 · daily open, high, low, close & volume
Trading days
66
Period high
28.80
Period low
24.97
Period change
-3.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | -1.45% | 144 |
| Oct 29, 2026 | 25.56 | 25.56 | 25.47 | 25.47 | +0.67% | 633 |
| Oct 26, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | +0.44% | 332 |
| Oct 23, 2026 | 25.31 | 25.31 | 25.19 | 25.19 | -1.98% | 774 |
| Oct 20, 2026 | 25.14 | 25.70 | 25.14 | 25.70 | +1.98% | 1,992 |
| Oct 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | +0.80% | 200 |
| Oct 15, 2026 | 25.09 | 25.09 | 25.00 | 25.00 | -0.08% | 493 |
| Oct 14, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | +0.08% | 308 |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 348 |
| Oct 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | +0.04% | 298 |
| Oct 6, 2026 | 25.11 | 25.11 | 25.00 | 25.00 | +0.12% | 313 |
| Oct 5, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | -1.11% | 1,552 |
| Sep 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -2.87% | 231 |
| Aug 27, 2026 | 25.56 | 26.00 | 25.15 | 26.00 | +1.86% | 4,099 |
| Aug 21, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | -0.00% | 802 |
| Aug 17, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | -0.35% | 408 |
| Aug 11, 2026 | 25.60 | 25.61 | 25.48 | 25.61 | +0.08% | 1,265 |
| Jul 31, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | -0.74% | 269 |
| Jul 22, 2026 | 27.02 | 27.99 | 25.77 | 25.78 | -1.00% | 3,600 |
| Jul 17, 2026 | 26.05 | 26.05 | 26.01 | 26.04 | -0.99% | 794 |
| Jul 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | +0.77% | 100 |
| Jul 15, 2026 | 26.11 | 26.40 | 26.10 | 26.10 | -2.97% | 1,385 |
| Jul 14, 2026 | 26.18 | 27.00 | 26.14 | 26.90 | +1.70% | 1,891 |
| Jul 10, 2026 | 28.80 | 28.80 | 26.45 | 26.45 | +1.34% | 730 |
| Jul 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | -0.57% | 112 |
| Jun 25, 2026 | 26.13 | 26.55 | 26.13 | 26.25 | +1.31% | 1,919 |
| Jun 24, 2026 | 26.13 | 26.33 | 25.90 | 25.91 | +1.65% | 5,831 |
| Jun 23, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | -0.28% | 394 |
| Jun 11, 2026 | 25.58 | 25.58 | 25.56 | 25.56 | +0.12% | 800 |
| Jun 5, 2026 | 25.58 | 25.58 | 25.53 | 25.53 | -1.73% | 1,418 |
| Jun 1, 2026 | 25.98 | 25.98 | 25.95 | 25.98 | +0.89% | 400 |
| May 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | +0.49% | 659 |
| May 26, 2026 | 25.75 | 25.75 | 25.63 | 25.63 | -0.49% | 1,402 |
| May 6, 2026 | 25.71 | 25.75 | 25.71 | 25.75 | +1.74% | 800 |
| May 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | -2.54% | 228 |
| May 1, 2026 | 25.96 | 25.97 | 25.96 | 25.97 | -0.12% | 228 |
| Apr 30, 2026 | 25.22 | 26.00 | 25.22 | 26.00 | +0.97% | 1,196 |
| Apr 29, 2026 | 25.73 | 27.98 | 25.70 | 25.75 | +0.08% | 2,103 |
| Apr 27, 2026 | 25.66 | 25.80 | 25.66 | 25.73 | +1.30% | 1,308 |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | +0.51% | 200 |
| Apr 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.04% | 147 |
| Apr 15, 2026 | 25.41 | 25.44 | 25.26 | 25.26 | -1.25% | 1,000 |
| Apr 13, 2026 | 25.54 | 25.58 | 25.54 | 25.58 | +0.16% | 267 |
| Apr 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | +1.81% | 150 |
| Apr 1, 2026 | 25.10 | 25.58 | 25.09 | 25.09 | +0.35% | 620 |
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | -0.32% | 230 |
| Mar 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | -0.68% | 100 |
| Mar 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -0.92% | 100 |
| Mar 17, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | -0.68% | 100 |
| Mar 16, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | +0.43% | 200 |
| Mar 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | +0.39% | 424 |
| Mar 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 270 |
| Mar 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | +0.20% | 507 |
| Feb 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 390 |
| Feb 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00% | 125 |
| Feb 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00% | 291 |
| Feb 20, 2026 | 25.82 | 25.82 | 25.50 | 25.50 | +0.59% | 734 |
| Feb 19, 2026 | 25.42 | 25.42 | 25.35 | 25.35 | -0.59% | 834 |
| Feb 18, 2026 | 25.55 | 25.58 | 25.50 | 25.50 | -2.86% | 2,528 |
| Feb 17, 2026 | 25.75 | 26.25 | 25.75 | 26.25 | +2.90% | 1,718 |
| Feb 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | 147 |
| Feb 12, 2026 | 25.61 | 25.61 | 25.52 | 25.52 | -0.16% | 788 |
| Feb 11, 2026 | 25.99 | 27.40 | 25.56 | 25.56 | -2.07% | 3,935 |
| Feb 10, 2026 | 25.75 | 26.10 | 25.71 | 26.10 | +1.52% | 1,594 |
| Feb 6, 2026 | 25.54 | 25.75 | 25.45 | 25.71 | -1.00% | 2,545 |
| Feb 5, 2026 | 26.25 | 27.90 | 25.15 | 25.97 | - | 8,454 |
Daily open, high, low, close and volume for NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2031 (NEWTO). Showing 66 trading days. Unadjusted prices.