NewtekOne, Inc. Depositary Shares, Non-Cumulative Perpetual Preferred Stock, Series B
NEWTPNASDAQFinancial Services● Active
$24.90
+$0.02(+0.08%)
Market Cap$676063784
P/E Ratio—
52W High$24.88
52W Low$22.51
NewtekOne, Inc. Depositary Shares, Non-Cumulative Perpetual Preferred Stock, Series B（NEWTP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
newtp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.88
Jun 8, 2026
-0.3% from here
5-Year Low5Y
$22.51
Dec 23, 2025
+10.2% from low
IPO Priceadj.
$24.15
Aug 15, 2025
+2.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NEWTP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.88 | $24.88 | $24.70 | $24.84 | $24.84 | 5K | -0.15% |
| Jun 5, 2026 | $24.74 | $24.88 | $24.66 | $24.88 | $24.88 | 7K | +0.57% |
| Jun 4, 2026 | $24.55 | $24.83 | $24.55 | $24.83 | $24.83 | 8K | +1.14% |
| Jun 3, 2026 | $24.58 | $24.60 | $24.50 | $24.60 | $24.60 | 2K | +0.08% |
| Jun 2, 2026 | $24.65 | $24.65 | $24.50 | $24.60 | $24.60 | 4K | -0.20% |
| Jun 1, 2026 | $24.65 | $24.65 | $24.40 | $24.50 | $24.50 | 3K | -0.61% |
| May 29, 2026 | $24.50 | $24.69 | $24.25 | $24.63 | $24.63 | 7K | +0.53% |
| May 28, 2026 | $24.63 | $24.70 | $24.37 | $24.37 | $24.37 | 3K | -1.06% |
| May 27, 2026 | $24.55 | $24.55 | $24.24 | $24.38 | $24.38 | 3K | -0.69% |
| May 26, 2026 | $24.50 | $24.60 | $24.40 | $24.40 | $24.40 | 2K | -0.41% |
| May 22, 2026 | $24.29 | $24.60 | $24.29 | $24.60 | $24.60 | 2K | +1.28% |
| May 21, 2026 | $24.35 | $24.45 | $24.30 | $24.45 | $24.45 | 5K | +0.41% |
| May 20, 2026 | $24.35 | $24.40 | $24.33 | $24.33 | $24.33 | 3K | -0.08% |
| May 19, 2026 | $24.32 | $24.39 | $24.32 | $24.39 | $24.39 | 2K | +0.29% |
| May 18, 2026 | $24.56 | $24.56 | $24.21 | $24.34 | $24.34 | 10K | -0.90% |
| May 15, 2026 | $24.39 | $24.65 | $24.39 | $24.50 | $24.50 | 4K | +0.45% |
| May 14, 2026 | $24.60 | $24.69 | $24.59 | $24.65 | $24.65 | 7K | +0.20% |
| May 13, 2026 | $24.43 | $24.45 | $24.43 | $24.45 | $24.45 | 1K | +0.08% |
| May 12, 2026 | $24.48 | $24.59 | $24.40 | $24.40 | $24.40 | 12K | -0.33% |
| May 11, 2026 | $24.42 | $24.59 | $24.42 | $24.45 | $24.45 | 4K | +0.12% |
Showing 1–20 of 204 records
Annual Stock Price Performance · NEWTP
Jan 1 → Dec 31 · 2 years2026+8.0%$23.00 → $24.84
+8.0%
2025-6.3%$24.60 → $23.05
-6.3%
Best Year2026 · +8.0%
Worst Year2025 · -6.3%
Positive Years1 / 2
Avg Annual Return+0.9%
2Y Total Return+1.0%
2Y CAGR~+0.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in NEWTP?
If you invested $1,000 in NEWTP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,027
Total Return+2.7%
CAGR~+2.7% / yr
Profit+$27
Based on Aug 15, 2025 · $24.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NewtekOne, Inc. Depositary Shares, Non-Cumulative Perpetual Preferred Stock, Series B（NEWTP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NEWTP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NEWTP 历史股价FMP 日线复权 OHLCV