NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 (NQ: NEWTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	24.60	24.60	24.46	24.54	25,521	-0.15(-0.61%)
Mar 10, 2025	24.88	24.88	24.55	24.69	41,862	-0.21(-0.84%)
Mar 07, 2025	25.02	25.02	24.86	24.90	10,698	-0.01(-0.04%)
Mar 06, 2025	24.96	24.98	24.79	24.91	35,482	-0.10(-0.40%)
Mar 05, 2025	24.99	25.04	24.97	25.01	7,567	+0.05(+0.20%)
Mar 04, 2025	24.99	25.05	24.95	24.96	9,419	-0.05(-0.20%)
Mar 03, 2025	25.00	25.05	24.99	25.01	24,935	+0.02(+0.08%)
Feb 28, 2025	25.00	25.06	24.98	24.99	25,305	+0.10(+0.41%)
Feb 27, 2025	24.82	24.89	24.80	24.89	23,373	+0.06(+0.24%)
Feb 26, 2025	24.84	24.85	24.81	24.83	6,648	-0.00(-0.00%)
Feb 25, 2025	24.81	24.83	24.80	24.83	5,941	+0.01(+0.04%)
Feb 24, 2025	24.85	24.85	24.78	24.82	6,983	+0.02(+0.08%)
Feb 21, 2025	24.74	24.85	24.74	24.80	13,967	-0.06(-0.24%)
Feb 20, 2025	24.79	24.86	24.74	24.86	9,450	+0.07(+0.28%)
Feb 19, 2025	24.83	24.83	24.77	24.79	13,068	+0.00(+0.00%)
Feb 18, 2025	24.78	24.79	24.73	24.79	10,921	+0.01(+0.04%)
Feb 14, 2025	24.74	24.79	24.74	24.78	2,951	+0.14(+0.56%)
Feb 13, 2025	24.70	24.75	24.64	24.64	6,073	-0.03(-0.12%)
Feb 12, 2025	24.72	24.74	24.65	24.67	16,852	-0.06(-0.24%)
Feb 11, 2025	24.69	24.73	24.69	24.73	5,352	-0.01(-0.04%)
Feb 10, 2025	24.69	24.74	24.69	24.74	13,709	-0.01(-0.04%)
Feb 07, 2025	24.65	24.75	24.63	24.75	18,025	+0.05(+0.20%)
Feb 06, 2025	24.68	24.74	24.62	24.70	10,856	+0.02(+0.10%)
Feb 05, 2025	24.67	24.71	24.63	24.68	35,707	+0.02(+0.10%)
Feb 04, 2025	24.65	24.67	24.64	24.65	4,855	-0.03(-0.12%)
Feb 03, 2025	24.65	24.68	24.65	24.68	2,629	+0.01(+0.04%)
Jan 31, 2025	24.60	24.67	24.58	24.67	7,426	+0.10(+0.40%)
Jan 30, 2025	24.61	24.66	24.50	24.58	20,200	-0.09(-0.36%)
Jan 29, 2025	24.63	24.66	24.59	24.66	7,378	+0.03(+0.12%)
Jan 28, 2025	24.63	24.66	24.62	24.63	4,948	+0.00(+0.00%)
Jan 27, 2025	24.62	24.65	24.62	24.63	3,304	+0.04(+0.16%)
Jan 24, 2025	24.61	24.61	24.58	24.60	5,799	-0.02(-0.08%)
Jan 23, 2025	24.59	24.62	24.57	24.61	6,579	+0.03(+0.12%)
Jan 22, 2025	24.64	24.64	24.58	24.59	13,717	-0.02(-0.08%)
Jan 21, 2025	24.59	24.65	24.58	24.61	11,868	-0.04(-0.16%)
Jan 17, 2025	24.58	24.65	24.57	24.64	9,204	+0.07(+0.28%)
Jan 16, 2025	24.62	24.64	24.58	24.58	9,221	-0.07(-0.28%)
Jan 15, 2025	24.57	24.64	24.56	24.64	19,172	+0.06(+0.24%)
Jan 14, 2025	24.72	24.72	24.56	24.59	10,309	-0.09(-0.36%)
Jan 13, 2025	24.71	24.81	24.65	24.67	10,651	-0.01(-0.06%)
Jan 10, 2025	24.71	24.79	24.65	24.69	4,125	-0.02(-0.10%)
Jan 08, 2025	24.72	24.93	24.60	24.71	19,028	-0.02(-0.06%)
Jan 07, 2025	24.87	24.87	24.71	24.73	7,557	-0.04(-0.17%)
Jan 06, 2025	24.97	24.97	24.77	24.77	16,872	-0.20(-0.78%)
Jan 03, 2025	24.92	24.97	24.85	24.97	3,082	+0.18(+0.71%)