Newtek Business Services Corp. (NEWT)     Sec: Services Ind: Business Services
Peak: -0.9%   12m: 25.48%   6m: 6.81%   ytd: 41.29%   div: 8.4%   beta: 0.724   alpha: 0.175   s: 2.078 (93.88)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-202323.123.2522.9600113,1000.7240.1752.078
2019-11-1922.9823.1223.3522.980099,5000.7240.1732.232
2019-11-1822.9922.912322.8300115,5000.7240.1712.258
2019-11-1522.8122.9623.0422.600172,6000.7240.1722.207
2019-11-1422.822.6522.9722.620082,8000.7230.1642.201
2019-11-1322.8522.8122.9322.580086,4000.7220.1772.284
2019-11-1222.5622.9322.9722.5500144,2870.7210.1742.34
2019-11-1122.522.5622.7522.490095,7000.7270.1782.239
2019-11-0822.2722.5222.7522.1200116,0000.7250.1652.134
2019-11-0722.822.8723.622.6100333,8000.730.1762.28
2019-11-0622.4422.0922.5922.0200215,3360.7280.1692.161
2019-11-0522.4422.4822.7622.440096,7340.7320.1572.076
2019-11-0422.322.422.5622.1300199,5050.7320.1552.102
2019-11-012222.1222.27220076,2000.7330.1472.028
2019-10-3122.0122.0322.2421.880075,8890.8220.1542.051
2019-10-3022.0722.0122.1821.8400108,2000.7320.1722.022
2019-10-2921.9421.9122.1321.90074,8000.7320.171.995
2019-10-2822.2721.9422.3821.900118,1020.7330.1682.016
2019-10-2522.2622.122.3122.030086,1270.7320.1811.991
2019-10-2422.3522.2622.4322.120069,2570.7330.1861.995
2019-10-2322.3222.3522.4722.30087,4000.7330.1942.035
2019-10-2222.2922.2522.4722.230067,0130.7330.1882.019
2019-10-2122.122.2722.3422.0800169,3000.7330.1852.111
2019-10-1821.722.0522.1221.6800129,7980.7340.1872.083
2019-10-1721.821.7321.8921.670099,9000.7340.1852.067
2019-10-1621.9221.7222.0221.670097,8950.7350.1812.074
2019-10-1521.6521.812221.6500166,9000.7350.182.187
2019-10-1421.521.6321.821.4800159,3300.7350.182.137
2019-10-1121.6621.4321.9321.3600203,6700.7330.182.101
2019-10-1021.521.422.5321.3300277,9000.7330.1782.106
2019-10-0921.1521.121.2621.0900130,8000.7330.172.061
2019-10-0821.1921.0921.4520.9600160,0170.7340.1742.044
2019-10-0721.5721.3621.720.7500312,6000.7330.1732.095
2019-10-0421.9221.7222.0521.6900117,2020.7330.1752.083
2019-10-0321.5521.8821.9521.5500143,1430.7370.1872.045
2019-10-0222.2221.5722.3421.5100189,8560.7360.1852.124
2019-10-0122.7122.2922.8122.250089,3640.7250.2032.201
2019-09-3022.7822.5822.8322.550088,4000.7240.2032.134
2019-09-2722.8722.6622.922.50068,6460.7260.2122.119
2019-09-2622.3422.6722.9422.340074,3870.7290.2032.032
2019-09-2522.4622.3322.522.280038,5000.7280.2022.037
2019-09-2422.5622.4322.8322.420078,9560.730.2072.106
2019-09-232322.5123.0322.4400142,0880.7310.2092.011
2019-09-2023.2423.1423.4622.9500106,4760.7310.2132.105
2019-09-1923.3123.3123.6323.240.580138,7760.730.2152.167
2019-09-1823.2723.2723.3522.9500213,2000.730.2132.211
2019-09-1722.923.2323.4122.900170,2000.7320.2152.224
2019-09-1622.4922.8822.9822.4900117,2000.7310.2132.208
2019-09-1322.4422.6722.8122.3800173,0000.7320.2072.182
2019-09-1222.3822.3522.4422.1100113,4000.730.1992.122
2019-09-1122.322.3822.4122.1700126,4000.7230.2062.133
2019-09-1022.2422.1922.4222.1500101,0000.7230.2022.099
2019-09-0922.1822.1622.4422.0700159,0000.7230.222.113
2019-09-0622.2422.1222.2821.6800132,3000.7240.2272.094
2019-09-0522.3122.2122.3722.0700105,8000.7240.2322.126
2019-09-0422.2122.1922.3122.1900118,8000.7270.2292.125
2019-09-0322.1522.1722.2721.960086,7000.7280.2342.116
2019-08-3022.5422.2622.5422.20091,7000.7280.2392.18
2019-08-2922.5122.522.5422.210077,0000.7270.2422.095
2019-08-2822.322.4422.4822.2800137,3000.730.2412.075
2019-08-2722.1122.322.3222.110099,2000.730.2372.055
2019-08-2622.0922.0922.2322.060076,5000.7310.232.223
2019-08-2322.0821.922.2221.8600129,2000.7310.2332.281
2019-08-2221.9822.0222.221.9200255,2000.7380.2342.302
2019-08-2121.9121.8621.9521.7100352,2000.7380.2352.244
2019-08-2021.0521.1821.4621.050085,5000.7340.2222.136
2019-08-1921.0721.0321.520.9200147,2000.7350.2132.137
2019-08-1620.4820.8120.9120.350064,4000.7360.2112.123
2019-08-1520.2420.3920.6220.240070,2000.7330.2042.097
2019-08-1420.420.1920.55200069,4000.7330.1972.042
2019-08-1320.7420.6820.9620.610073,4000.7310.2022.126
2019-08-1220.1920.6920.9120.160090,8000.7360.1982.169
2019-08-0920.1220.3620.5320.060066,0000.7430.1762.143
2019-08-0819.9320.220.3119.930076,8000.7440.1792.186
2019-08-0719.8719.9220.2219.7200137,1000.7450.182.165
2019-08-0620.0720.2620.4919.8800124,4000.7450.1912.201
2019-08-0520.5319.9620.5519.8600209,3000.7430.1872.177
2019-08-0220.6620.6520.7320.510050,4000.7320.2032.23
2019-08-0121.0620.7121.2520.60059,5000.7320.2112.211
2019-07-3121.6221.0421.6220.840077,6000.730.2152.235
2019-07-3021.4921.6521.7320.7400143,3000.7240.2222.279
2019-07-2921.5620.5121.5620.0500307,6000.7280.2062.113
2019-07-2621.2621.5621.5921.260087,1000.7250.222.219
2019-07-2521.1521.1721.4420.940048,6000.7230.222.198
2019-07-2420.6421.0621.1320.640084,7000.7250.2242.162
2019-07-2320.6920.7320.8620.550083,9000.7250.2132.12
2019-07-2221.2220.6821.2220.300213,8000.7260.2182.074
2019-07-1921.3321.2721.521.270058,2000.7280.2362.149
2019-07-1821.6421.2321.6421.160066,4000.7290.2352.105
2019-07-1721.4721.5821.6521.370073,2000.730.2462.173
2019-07-1621.5421.521.6621.3200108,7000.730.2412.149
2019-07-1521.5421.5621.8721.400110,4000.730.2442.131
2019-07-1221.4721.5721.6221.320083,5000.730.2432.125
2019-07-1121.7821.5121.8421.470068,2000.7290.2382.104
2019-07-1021.7821.7321.9421.720076,3000.7210.2332.094
2019-07-0921.8221.8721.9321.6700186,7000.7220.2392.124
2019-07-0822.1522.0122.1521.3900254,2000.7220.2452.139
2019-07-0522.0822.5422.6622.080047,7000.7250.2412.182
2019-07-0322.2722.2522.5622.250032,9000.7260.2412.14
2019-07-0222.2322.2722.3422.010053,5000.7290.2472.09
2019-07-0122.6622.2222.8322.110094,4000.7330.2522.228
2019-06-2822.4422.4422.6521.9300114,4000.7330.2582.155
2019-06-2721.9322.3922.4421.930064,0000.7320.2592.105
2019-06-2621.8721.9322.3421.810075,0000.7210.2572.109
2019-06-2522.3921.7722.4421.3800155,8000.7190.2522.102
2019-06-2422.5422.4422.8322.4400162,9000.7150.2582.184
2019-06-2122.3422.3322.5322.240084,8000.7150.2592.175
2019-06-2022.2522.2822.3421.970079,8000.7150.2552.18
2019-06-1922.2522.1322.422.090057,3000.7140.2612.15
2019-06-1821.9522.2722.421.900121,2000.7140.2672.166
2019-06-1721.9521.9522.0121.4900133,4000.7130.2612.136
2019-06-1422.0422.0522.1321.810098,1000.7140.2592.195
2019-06-1322.1521.9722.221.910.460101,1000.7160.2512.255
2019-06-1221.9121.9322.2221.8300116,5000.7140.2572.179
2019-06-1121.8421.9322.1321.60086,9000.7140.2552.156
2019-06-1021.921.8321.9521.5900112,8000.7140.2512.123
2019-06-0721.3821.6821.7221.370070,7000.7130.2452.126
2019-06-0621.3721.3321.4621.160058,7000.7120.2412.092
2019-06-0521.1521.4221.6321.040092,6000.7140.2412.11
2019-06-0420.0221.0221.0319.9400133,1000.7110.2332.078
2019-06-0320.1319.8720.2719.6200117,8000.6930.2181.936
2019-05-3120.3720.1620.4319.9400155,6000.6920.2281.944
2019-05-3020.5520.5320.6420.40032,3000.6890.2342.014
2019-05-2920.720.5620.8120.380089,0000.6890.2292.025
2019-05-2820.820.7120.9420.70080,5000.6880.232.041
2019-05-2420.9120.8721.0420.680060,8000.6860.2292.075
2019-05-2320.9320.7921.0320.570073,2000.6850.2332.082
2019-05-2221.4721.0621.4720.940059,4000.6850.2392.211
2019-05-2121.6221.5121.721.290067,4000.6840.2422.207
2019-05-2021.421.6321.6321.380042,5000.6860.2512.139
2019-05-1721.3221.4321.621.270043,3000.690.2412.08
2019-05-1621.2421.3521.4321.240059,5000.6910.2392.13
2019-05-1521.1221.1921.421.050059,2000.6890.2412.114
2019-05-1421.3221.2921.4621.240047,4000.6910.242.102
2019-05-1321.2421.2421.4621.140062,9000.690.2442.051
2019-05-1021.4521.4121.5921.310046,5000.6970.2462.124
2019-05-0921.4721.5121.621.320050,5000.6970.242.219
2019-05-0821.721.621.7621.560047,6000.6960.2372.229
2019-05-0721.9221.7722.2621.610086,6000.6950.262.207
2019-05-0621.1321.9522.7821.1300144,3000.6960.2612.186
2019-05-0321.3121.4721.6221.0800127,6000.6950.2562.141
2019-05-0220.5621.1821.7620.400159,6000.6890.242.12
2019-05-012020.4620.5619.9500171,7000.6890.2312.008
2019-04-3020.042020.1319.740064,5000.6950.2171.944
2019-04-2920.0820.120.2219.9200102,0000.6950.2261.947
2019-04-2619.8620.0220.1619.590085,4000.6950.2271.994
2019-04-2519.7419.8419.8819.50049,9000.6950.2221.967
2019-04-2419.7619.7619.9619.670065,9000.6950.2151.928
2019-04-2319.7219.820.0519.720057,6000.6930.2221.886
2019-04-2219.8619.7220.0419.630091,5000.6940.2221.855
2019-04-1819.9619.862019.670072,1000.6940.231.955
2019-04-1720.1519.920.1519.850056,5000.6930.2272.04
2019-04-1620.0220.120.2619.890064,3000.6920.2292.079
2019-04-1520.319.9420.3619.7400116,7000.6920.2232.07
2019-04-1220.1120.3220.3720.110068,5000.690.2292.112
2019-04-1120.0320.120.219.930049,4000.6880.2232.04
2019-04-1020.112020.219.890053,3000.6870.2242.063
2019-04-0920.2820.1120.3219.970094,0000.6880.2262.026
2019-04-0820.2920.2820.3720.1500115,5000.6850.2322.111
2019-04-0519.9620.2520.3319.8900111,9000.6850.2322.019
2019-04-0419.719.8519.9219.6400123,4000.6830.2261.961
2019-04-0319.7119.719.8819.6200108,5000.6830.2221.875
2019-04-0219.119.5719.7819.0200253,3000.6810.2171.825
2019-04-0118.8818.8619.1418.8400121,6000.6820.2031.784
2019-03-2919.2518.7819.318.7700191,1000.6820.2031.73
2019-03-2819.0419.2119.3318.9900156,5000.680.2021.815
2019-03-2718.3718.9319.0518.3300172,9000.680.2041.838
2019-03-2618.0118.3818.4117.830091,9000.6820.2111.775
2019-03-2517.6317.921817.4200131,1000.6840.1881.684
2019-03-2218.117.6918.1117.5400255,2000.6850.181.642
2019-03-2118.6418.1618.818.0200291,8000.6790.1851.667
2019-03-2019.0418.8519.118.6600189,4000.690.2051.76
2019-03-1919.0719.0619.3118.9900117,7000.6890.211.776
2019-03-1819.3919.1219.4619.0100121,5000.6910.2191.776
2019-03-1519.4419.3919.6719.1800112,1000.6940.2071.805
2019-03-1419.1219.4219.5419.010.40145,9000.6940.2141.801
2019-03-1318.819.1919.2618.800151,7000.7040.2191.798
2019-03-1219.0518.7919.0718.7800130,5000.7010.2121.776
2019-03-1119.0818.9419.2218.9400127,5000.7040.2231.808
2019-03-0818.6619.0519.0818.6600106,6000.6960.2531.783
2019-03-0718.9518.7519.4418.5100153,6000.6970.271.72
2019-03-0619.0218.9319.2318.690091,2000.6950.2621.74
2019-03-0518.8618.8718.9418.610091,6000.6980.2781.711
2019-03-0418.9418.8519.0118.680065,4000.7010.2911.702
2019-03-0118.6918.8918.9318.450085,3000.6850.281.72
2019-02-2818.5618.618.6518.190085,1000.6770.2921.609
2019-02-2718.5618.518.618.30094,2000.6740.3211.597
2019-02-2618.6818.5718.7618.300130,9000.6650.3091.591
2019-02-2519.2218.819.3518.3800191,3000.6680.331.609
2019-02-2218.9519.1219.1718.750088,4000.6720.3321.644
2019-02-2118.6418.8619.0918.5100127,5000.6650.321.663
2019-02-2018.4918.5718.618.370064,7000.6660.3061.651
2019-02-1918.3218.5518.5518.1600107,3000.670.2891.692
2019-02-1518.518.3718.518.1400191,7000.6640.2791.686
2019-02-1418.3918.4218.4718.310066,5000.6640.2811.699
2019-02-1318.2418.3518.4318.230064,0000.660.2751.698
2019-02-1218.4518.2318.4718.20060,3000.6590.2731.706
2019-02-1118.2318.3518.3518.150094,4000.6640.2781.682
2019-02-0817.9718.1218.217.970046,4000.6650.2491.656
2019-02-0718.2618.0518.2618.040053,2000.6660.2441.597
2019-02-0618.2218.2318.2518.130078,4000.6660.2451.713
2019-02-0518.2218.2218.2418.030066,5000.6660.2581.757
2019-02-0418.0618.1618.2417.910098,7000.6670.2621.711
2019-02-0118.1817.9618.2517.9200106,3000.6760.2471.711
2019-01-3117.918.0818.1417.8600153,8000.6750.2651.635
2019-01-3017.917.891817.7200105,2000.6560.2491.549
2019-01-2917.817.7818.0417.60094,7000.6580.2531.536
2019-01-2817.6317.7717.9417.5800119,3000.6570.2561.613
2019-01-2517.6517.7617.7717.5800132,3000.6580.2561.685
2019-01-2417.4617.5417.6217.40075,9000.6620.2451.627
2019-01-2317.7617.4617.916.9800195,1000.6790.2611.449
2019-01-2218.1317.7718.2517.6800157,4000.6750.2481.455
2019-01-1818.1218.1718.2418.0700235,1000.6750.2461.357
2019-01-171818.0518.1917.8300194,5000.6760.2221.352
2019-01-1618.111818.2317.9600239,5000.6670.2321.303
2019-01-1517.6618.0918.2217.6600120,8000.6550.221.409
2019-01-1417.617.6917.8717.450067,2000.6760.1881.42
2019-01-1117.2717.717.7117.160098,0000.6770.191.432
2019-01-1017.3117.3817.5217.2200104,4000.6770.1751.394
2019-01-0917.517.3617.5317.2500155,5000.6820.1651.429
2019-01-0817.5317.4417.7517.390082,7000.690.161.377
2019-01-0717.117.4417.516.9400128,5000.6950.1571.337
2019-01-0416.6417.0617.3616.6400190,7000.6930.1571.285
2019-01-0316.6916.511716.4500171,1000.6890.151.25
2019-01-0216.216.7217.0516.1500233,1000.6910.1491.267
2018-12-3116.3116.3516.6216.1800263,9000.6910.141.227
2018-12-2816.5816.216.8716.1500289,7000.6950.1481.239
2018-12-2716.0516.2716.7215.8100225,0000.6950.1541.253
2018-12-2615.1516.2816.4115.1500440,6000.6950.1681.304
2018-12-2415.215.0515.9114.7700263,0000.6420.1441.098
2018-12-2115.3314.715.5614.6100907,4000.6680.1351.047
2018-12-2015.3915.3115.5514.9100406,9000.6540.1411.241
2018-12-1916.2415.5116.2415.4900399,8000.6580.1371.301
2018-12-1816.3416.1217.3215.9800393,2000.6460.1531.362
2018-12-1717.516.2117.515.960.50687,8000.6510.1621.379
2018-12-1417.9417.6518.1417.6400182,9000.6260.2061.569
2018-12-1318.4618.0618.4618.0600145,5000.6160.191.651
2018-12-1218.2418.2318.6418.1900187,4000.620.1891.64
2018-12-1118.4918.1518.4918.1100191,4000.620.1871.659
2018-12-1018.3618.2618.6718.2300145,2000.6190.1911.663
2018-12-0718.518.2718.7618.2500127,2000.6170.1961.649
2018-12-0618.918.5319.0418.1900320,7000.6160.21.677
2018-12-0419.6319.0719.6319.0400229,5000.6050.2031.777
2018-12-0319.6619.6119.9519.3800124,1000.5960.2111.864
2018-11-3019.6319.4919.8819.3600137,5000.5990.2051.961
2018-11-2919.719.6719.8319.620077,0000.6040.2151.949
2018-11-2819.2419.8319.8719.2400102,7000.6010.2281.968
2018-11-2719.1219.2319.3418.960090,3000.5930.2211.849
2018-11-2618.9219.1319.3618.9100137,8000.5930.2261.785
2018-11-2318.5818.7418.8118.460058,0000.5890.2241.735
2018-11-2118.4618.6818.8518.4500152,9000.5910.2121.712
2018-11-2018.5818.4118.7118.1400214,2000.5890.21.659
2018-11-1918.518.6619.418.0900476,0000.5880.2011.707
2018-11-1617.8417.917.9717.630067,0000.6120.1851.537
2018-11-1517.5917.8117.9117.530076,8000.6140.1631.539
2018-11-1418.0717.7218.2617.640077,0000.6070.1541.529
2018-11-1318.117.9218.4617.7500138,8000.6010.1651.583
2018-11-1218.7218.0918.7218.0400127,3000.5980.1721.644
2018-11-0918.8318.7918.8618.4100123,5000.5880.181.627
2018-11-0818.2218.8319.081800222,2000.5890.1941.602
2018-11-0718.2517.7418.3817.6700222,0000.5920.1711.435
2018-11-0617.7818.1318.1817.760072,6000.6080.1841.468
2018-11-0517.6317.7617.8917.480081,0000.6070.1641.451
2018-11-0217.9817.6618.1417.400103,8000.6050.1711.471
2018-11-0117.8317.8817.9817.580095,5000.6030.1721.486
2018-10-3117.5317.7117.9517.4400127,8000.6050.1751.491
2018-10-3017.0417.3417.5416.9500146,2000.6010.1711.532
2018-10-2916.6917.0417.1816.5700177,8000.5980.1621.532
2018-10-2616.5416.4916.8416.1100133,8000.6110.1581.39
2018-10-2516.2616.6816.8216.2600115,1000.6140.1391.377
2018-10-2416.5916.2516.6516.2400138,2000.6070.1351.278
2018-10-2316.4716.6616.6616.2400135,9000.5930.1241.369
2018-10-2216.916.6817.1216.6600118,0000.5890.121.343
2018-10-1917.1216.9917.5616.8800226,5000.5880.1241.336
2018-10-1817.917.0817.91700172,7000.5870.1321.356
2018-10-1717.1917.9418.1317.1900352,8000.5730.1531.467
2018-10-1617.0117.1917.2416.7500176,4000.5740.1351.382
2018-10-1517.3616.9617.4916.9200150,3000.5870.1491.36
2018-10-1216.6717.2717.3716.6300434,0000.5840.1581.398
2018-10-1117.4516.4217.7216.08001,020,7000.5690.1451.307
2018-10-101817.6218.2317.5300195,3000.5410.171.412
2018-10-0918.0317.9918.1917.7600187,4000.5380.1651.447
2018-10-0818.7618.218.8418.0400153,1000.5210.1381.472
2018-10-0518.4718.7518.8218.4500111,0000.5160.1411.486
2018-10-0418.4518.518.6818.450088,0000.5170.1361.457
2018-10-0318.6618.4518.6718.3900163,2000.5150.1311.415
2018-10-0218.9918.7319.0618.6500168,0000.5250.1481.433
2018-10-0119.221919.318.9500128,4000.5290.1961.412
2018-09-2819.3719.1219.5119.1100151,3000.5520.2181.53
2018-09-2719.8719.3519.8919.2800142,1000.5510.2211.574
2018-09-2619.6219.4719.7219.450090,8000.5640.2131.608
2018-09-2519.5619.6119.6819.4200184,5000.5640.2091.559
2018-09-2419.7519.4919.7819.460088,8000.5620.2141.499
2018-09-2120.0519.6720.0719.6200133,1000.5640.2021.621
2018-09-2019.5419.9920.0419.4500130,1000.5630.211.634
2018-09-1920.1419.5920.3119.5100226,0000.560.2021.619
2018-09-1820.4120.1420.4220.090095,5000.5550.2221.662
2018-09-1720.420.4120.6920.320075,3000.5580.2221.696
2018-09-1420.7920.4420.8520.280.480104,6000.560.2281.744


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC