NewtekOne, Inc. (NEWT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +6.8%
- 3M
- +24.1%
- YTD
- +25.1%
- 1Y
- +20.4%
- 3Y
- -4.9%
- 5Y
- -16.6%
Loading 10-year price history...
NEWT Historical Performance
NEWT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +37.2%
- 2003 annual price return
- +59.5%
- 2004 annual price return
- -37.8%
- 2005 annual price return
- -52.5%
- 2006 annual price return
- +7.7%
- 2007 annual price return
- -38.0%
- 2008 annual price return
- -82.4%
- 2009 annual price return
- +345.5%
- 2010 annual price return
- +79.2%
- 2011 annual price return
- -33.5%
- 2012 annual price return
- +57.6%
- 2013 annual price return
- +61.0%
- 2014 annual price return
- -6.3%
- 2015 annual price return
- -2.6%
- 2016 annual price return
- +12.8%
- 2017 annual price return
- +13.9%
- 2018 annual price return
- -4.8%
- 2019 annual price return
- +27.0%
- 2020 annual price return
- -13.6%
- 2021 annual price return
- +45.0%
- 2022 annual price return
- -40.5%
- 2023 annual price return
- -16.9%
- 2024 annual price return
- -7.2%
- 2025 annual price return
- -10.8%
- 2026 annual price return
- +7.4%
NEWT Stock Price Trajectory (1980–2026)
As of July 8, 2026, NewtekOne, Inc. (NEWT) trades at $14.30, representing a +20.4% return over the past year. The stock has delivered a -38.8% total return over five years (-16.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.13 on March 14, 1989. From this peak, NEWT has corrected -77.3%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HONE (-0.1% 1Y), BYFC (+26.4% 1Y), and CARV (-15.7% 1Y), NEWT has underperformed the peer group average. Compare NEWT vs HONE →
NEWT Historical Price Data · from 1980
Rows 1–50 of 10,692| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 14.29 | 14.51 | 14.21 | 14.30 | 201K | -0.07% |
| 2026-07-06 | 14.62 | 14.66 | 14.23 | 14.31 | 194K | -1.78% |
| 2026-07-02 | 15.19 | 15.25 | 14.41 | 14.57 | 226K | -3.25% |
| 2026-07-01 | 14.77 | 15.24 | 14.68 | 15.06 | 268K | +1.41% |
| 2026-06-30 | 15.21 | 15.21 | 14.72 | 14.85 | 410K | -2.43% |
| 2026-06-29 | 14.57 | 15.34 | 14.33 | 15.22 | 447K | +3.61% |
| 2026-06-26 | 14.37 | 14.81 | 14.27 | 14.69 | 0 | +1.80% |
| 2026-06-25 | 14.20 | 14.46 | 13.92 | 14.43 | 262K | +2.20% |
| 2026-06-24 | 14.01 | 14.28 | 13.81 | 14.12 | 285K | -0.14% |
| 2026-06-23 | 13.71 | 14.34 | 13.57 | 14.14 | 258K | +2.91% |
| 2026-06-22 | 13.88 | 13.95 | 13.63 | 13.74 | 253K | -1.22% |
| 2026-06-18 | 13.84 | 14.12 | 13.56 | 13.91 | 370K | +2.20% |
| 2026-06-17 | 13.92 | 14.18 | 13.57 | 13.61 | 314K | -2.23% |
| 2026-06-16 | 13.96 | 14.14 | 13.79 | 13.92 | 233K | +1.46% |
| 2026-06-15 | 14.10 | 14.39 | 13.67 | 13.72 | 243K | -2.00% |
| 2026-06-12 | 13.70 | 14.04 | 13.70 | 14.00 | 179K | +2.19% |
| 2026-06-11 | 13.68 | 13.78 | 13.44 | 13.70 | 114K | +1.33% |
| 2026-06-10 | 13.42 | 13.69 | 13.42 | 13.52 | 102K | +0.07% |
| 2026-06-09 | 13.54 | 13.85 | 13.36 | 13.51 | 150K | +0.90% |
| 2026-06-08 | 13.31 | 13.50 | 13.25 | 13.39 | 87K | +1.21% |
| 2026-06-05 | 13.41 | 13.50 | 13.13 | 13.23 | 125K | -0.34% |
| 2026-06-04 | 12.81 | 13.31 | 12.67 | 13.28 | 162K | +4.94% |
| 2026-06-03 | 13.56 | 13.56 | 12.65 | 12.65 | 203K | -7.26% |
| 2026-06-02 | 13.57 | 13.78 | 13.41 | 13.64 | 129K | +0.07% |
| 2026-06-01 | 13.83 | 13.86 | 13.56 | 13.63 | 127K | -1.80% |
| 2026-05-29 | 13.85 | 14.02 | 13.77 | 13.88 | 133K | -0.07% |
| 2026-05-28 | 13.79 | 13.97 | 13.63 | 13.89 | 137K | +0.43% |
| 2026-05-27 | 13.88 | 14.10 | 13.76 | 13.83 | 161K | -0.22% |
| 2026-05-26 | 13.49 | 13.87 | 13.49 | 13.86 | 249K | +3.59% |
| 2026-05-22 | 13.36 | 13.38 | 13.28 | 13.38 | 105K | +0.68% |
| 2026-05-21 | 13.16 | 13.41 | 12.99 | 13.29 | 106K | +0.23% |
| 2026-05-20 | 12.91 | 13.34 | 12.82 | 13.26 | 128K | +3.11% |
| 2026-05-19 | 12.81 | 13.02 | 12.72 | 12.86 | 115K | -0.54% |
| 2026-05-18 | 12.76 | 13.00 | 12.76 | 12.93 | 103K | +1.97% |
| 2026-05-15 | 12.87 | 13.00 | 12.67 | 12.68 | 167K | -3.21% |
| 2026-05-14 | 12.93 | 13.21 | 12.78 | 13.10 | 160K | +2.02% |
| 2026-05-13 | 12.97 | 13.07 | 12.77 | 12.84 | 142K | -1.76% |
| 2026-05-12 | 13.56 | 13.56 | 13.00 | 13.07 | 158K | -4.32% |
| 2026-05-11 | 14.25 | 14.32 | 13.61 | 13.66 | 252K | -4.27% |
| 2026-05-08 | 13.75 | 14.30 | 13.73 | 14.27 | 298K | +4.39% |
| 2026-05-07 | 13.51 | 13.72 | 13.44 | 13.67 | 168K | +1.41% |
| 2026-05-06 | 13.12 | 13.56 | 12.87 | 13.48 | 220K | +4.09% |
| 2026-05-05 | 12.98 | 13.25 | 12.93 | 12.95 | 126K | +1.01% |
| 2026-05-04 | 12.95 | 13.20 | 12.58 | 12.82 | 219K | -2.29% |
| 2026-05-01 | 13.45 | 13.90 | 13.01 | 13.12 | 312K | +1.16% |
| 2026-04-30 | 12.59 | 13.12 | 12.35 | 12.97 | 195K | +2.45% |
| 2026-04-29 | 13.01 | 13.09 | 12.63 | 12.66 | 131K | -3.36% |
| 2026-04-28 | 12.98 | 13.18 | 12.95 | 13.10 | 156K | +0.92% |
| 2026-04-27 | 12.72 | 13.03 | 12.72 | 12.98 | 141K | +1.88% |
| 2026-04-24 | 12.52 | 12.78 | 12.45 | 12.74 | 119K | +1.68% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NEWT — Frequently Asked Questions
Quick answers to the most common questions about buying NEWT stock.
How has NEWT stock performed recently?
NEWT returned +20.4% over the past year, beating its 5-year annualized CAGR of -16.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NEWT's all-time high price?
NewtekOne, Inc. reached $63.13 on 1989-03-14. The 52-week high is $15.34. Current 1-year return of +20.4% places the stock closer to historical peaks.
Where can I download NEWT historical price data?
This page provides NEWT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.