No.4
Disclosure
2026/11/07 05:20
四半期報告書（10-Q）
NEWT NewtekOne, Inc.US-listed
4 posts
NewtekOne, Inc. (NEWT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
NewtekOne, Inc. (NEWT) Stock Price History
NewtekOne, Inc. closed at $10.70 on Nov 6, 2026, −4.4% over 1 month, +4.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$11.62Oct 22
1-Month Low$10.59Oct 14
1-Week Change−0.6%vs Oct 30
1-Month Change−4.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $956 today (−4.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −4.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $10.70 | +0.03 | +0.28% |
| Nov 5 (Thu) | $10.67 | −0.34 | −3.09% |
| Nov 4 (Wed) | $11.01 | +0.36 | +3.38% |
| Nov 3 (Tue) | $10.65 | −0.35 | −3.18% |
| Nov 2 (Mon) | $11.00 | +0.24 | +2.23% |
| Oct 30 (Fri) | $10.76 | −0.25 | −2.27% |
| Oct 29 (Thu) | $11.01 | −0.45 | −3.93% |
| Oct 28 (Wed) | $11.46 | −0.06 | −0.52% |
| Oct 27 (Tue) | $11.52 | +0.09 | +0.79% |
| Oct 26 (Mon) | $11.43 | +0.00 | +0.00% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$14.95Aug 6
3-Month Low$10.59Oct 14
1-Month Change−4.4%vs Oct 6
3-Month Change−28.4%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $716 today (−28.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −28.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $10.70 | +0.03 | +0.28% |
| Nov 5 (Thu) | $10.67 | −0.34 | −3.09% |
| Nov 4 (Wed) | $11.01 | +0.36 | +3.38% |
| Nov 3 (Tue) | $10.65 | −0.35 | −3.18% |
| Nov 2 (Mon) | $11.00 | +0.24 | +2.23% |
| Oct 30 (Fri) | $10.76 | −0.25 | −2.27% |
| Oct 29 (Thu) | $11.01 | −0.45 | −3.93% |
| Oct 28 (Wed) | $11.46 | −0.06 | −0.52% |
| Oct 27 (Tue) | $11.52 | +0.09 | +0.79% |
| Oct 26 (Mon) | $11.43 | +0.00 | +0.00% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$15.56Jul 16
6-Month Low$10.59Oct 14
3-Month Change−28.4%vs Aug 6
6-Month Change−20.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $794 today (−20.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −20.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $10.70 | −0.6% |
| Oct 2026 | $10.76 | −3.3% |
| Sep 2026 | $11.13 | −5.6% |
| Aug 2026 | $11.79 | −20.5% |
| Jul 2026 | $14.83 | +0.1% |
| Jun 2026 | $14.81 | +6.7% |
| May 2026 | $13.88 | +7.0% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$15.56Jul 16
52-Week Low$9.61Nov 20
Year to Date−5.7%vs Dec 31
From 52-Week High−31.2%Jul 16
If you had invested $1,000 1 year ago, it would be worth $1,042 today (+4.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +4.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $10.70 | −0.6% |
| Oct 2026 | $10.76 | −3.3% |
| Sep 2026 | $11.13 | −5.6% |
| Aug 2026 | $11.79 | −20.5% |
| Jul 2026 | $14.83 | +0.1% |
| Jun 2026 | $14.81 | +6.7% |
| May 2026 | $13.88 | +7.0% |
| Apr 2026 | $12.97 | +18.4% |
| Mar 2026 | $10.95 | −10.8% |
| Feb 2026 | $12.28 | −9.0% |
| Jan 2026 | $13.49 | +18.9% |
| Dec 2025 | $11.35 | +6.3% |
| Nov 2025 | $10.68 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$15.20Jul 17, 2026
3-Year Low$10.04Apr 7, 2025
Annualized Return−7.5%
Max Drawdown−32.3%
If you had invested $1,000 3 years ago, it would be worth $792 today (−20.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −20.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $10.70 | −5.7% |
| 2025 | $11.35 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$30.88Dec 6, 2021
5-Year Low$10.04Apr 7, 2025
Annualized Return−18.6%
Max Drawdown−67.5%
If you had invested $1,000 5 years ago, it would be worth $358 today (−64.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −64.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $10.70 | −5.7% |
| 2025 | $11.35 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$35.27May 2021
All-Time Low$1.10Dec 2008
Total Change−44.8%vs Oct 2000
Annualized Return−2.2%
If you had invested $1,000 in Oct 2000, it would be worth $552 today (−44.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +461.0%, while this stock moved −44.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $10.70 | −5.7% |
| 2025 | $11.35 | −11.1% |
| 2024 | $12.77 | −7.5% |
| 2023 | $13.80 | −15.1% |
| 2022 | $16.25 | −41.2% |
| 2021 | $27.63 | +40.3% |
| 2020 | $19.69 | −13.1% |
| 2019 | $22.65 | +29.9% |
| 2018 | $17.44 | −5.7% |
| 2017 | $18.49 | +16.3% |
| 2016 | $15.90 | +11.0% |
| 2015 | $14.32 | −3.0% |
| 2014 | $14.76 | −6.0% |
| 2013 | $15.70 | +68.8% |
| 2012 | $9.30 | +61.7% |
| 2011 | $5.75 | −33.1% |
| 2010 | $8.60 | +75.5% |
| 2009 | $4.90 | +345.5% |
| 2008 | $1.10 | −82.3% |
| 2007 | $6.20 | −37.7% |
| 2006 | $9.95 | +3.1% |
| 2005 | $9.65 | −55.1% |
| 2004 | $21.50 | −38.0% |
| 2003 | $34.70 | +58.1% |
| 2002 | $21.95 | +41.6% |
| 2001 | $15.50 | −0.8% |
| 2000 | $15.63 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 2000). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/10/29 05:05
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/22 05:05
臨時報告（重要事象）（8-K）
債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）
債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）
Delete
No.1
Disclosure
2026/09/14 22:36
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the NewtekOne, Inc. board
More US stocks in English
- Nexa Resources S.A.NEXA
- NexMetals Mining Corp.NEXM
- Nexxen International Ltd.NEXN
- Nexera Technologies LtdNEXR
- NextDecade CorpNEXT
- New Fortress Energy Inc.NFE
- NATIONAL FUEL GAS CONFG
- New Found Gold Corp.NFGC
- Virtus Dividend, Interest & Premium Strategy FundNFJ
- NOVAGOLD RESOURCES INCNG
- NERVGEN PHARMA CORP.NGEN
- NATIONAL GRID PLCNGG