South Plains Financial Inc SPFI
NASDAQ · Vereinigte Staaten · Finanzen
$42,89+0,60 (+1,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $42,84 | +1,32 % | $42,69 | $43,81 | $42,56 | 37,26K |
| 2026-10-01 | $42,28 | +1,32 % | $41,49 | $42,31 | $40,69 | 188,40K |
| 2026-09-30 | $41,73 | -0,17 % | $41,92 | $41,99 | $41,32 | 126,40K |
| 2026-09-29 | $41,80 | -1,23 % | $42,38 | $42,49 | $41,49 | 102,60K |
| 2026-09-28 | $42,32 | -1,58 % | $42,87 | $42,90 | $42,26 | 80,00K |
| 2026-09-25 | $43,00 | +0,35 % | $42,98 | $43,25 | $42,65 | 111,80K |
| 2026-09-24 | $42,85 | -0,58 % | $43,22 | $43,42 | $42,70 | 110,10K |
| 2026-09-23 | $43,10 | -2,16 % | $43,92 | $44,01 | $43,05 | 126,30K |
| 2026-09-22 | $44,05 | -0,07 % | $44,40 | $44,67 | $43,67 | 92,40K |
| 2026-09-21 | $44,08 | +0,46 % | $43,88 | $44,50 | $43,78 | 148,60K |
| 2026-09-18 | $43,88 | +0,32 % | $43,48 | $44,32 | $43,14 | 220,90K |
| 2026-09-17 | $43,74 | +0,23 % | $44,00 | $44,19 | $43,42 | 100,60K |
| 2026-09-16 | $43,64 | -1,69 % | $44,14 | $44,31 | $43,13 | 121,30K |
| 2026-09-15 | $44,39 | +0,25 % | $44,30 | $44,50 | $44,00 | 112,20K |
| 2026-09-14 | $44,28 | -1,07 % | $44,69 | $44,98 | $44,12 | 108,00K |
| 2026-09-11 | $44,76 | +0,27 % | $45,04 | $45,04 | $44,24 | 90,10K |
| 2026-09-10 | $44,64 | -0,80 % | $44,88 | $45,20 | $44,25 | 204,60K |
| 2026-09-09 | $45,00 | -0,70 % | $45,02 | $45,10 | $44,60 | 105,10K |
| 2026-09-08 | $45,31 | -0,69 % | $45,72 | $45,72 | $44,72 | 135,70K |
| 2026-09-04 | $45,63 | +0,75 % | $45,02 | $45,89 | $45,02 | 90,20K |
| 2026-09-03 | $45,29 | +1,59 % | $44,90 | $45,45 | $44,90 | 145,10K |
| 2026-09-02 | $44,58 | +1,99 % | $43,78 | $44,74 | $43,60 | 104,40K |
| 2026-09-01 | $43,71 | +0,25 % | $43,48 | $44,01 | $43,48 | 169,50K |
| 2026-08-31 | $43,60 | -0,14 % | $43,52 | $43,80 | $42,68 | 136,90K |
| 2026-08-28 | $43,66 | +0,09 % | $43,54 | $44,38 | $43,54 | 93,70K |
| 2026-08-27 | $43,62 | +0,18 % | $43,21 | $43,72 | $42,92 | 96,50K |
| 2026-08-26 | $43,54 | -0,39 % | $43,72 | $44,23 | $43,41 | 89,80K |
| 2026-08-25 | $43,71 | -0,66 % | $44,08 | $44,08 | $43,55 | 60,70K |
| 2026-08-24 | $44,00 | -0,48 % | $44,29 | $44,91 | $43,90 | 68,30K |
| 2026-08-21 | $44,21 | -0,09 % | $44,53 | $44,53 | $43,73 | 111,70K |
| 2026-08-20 | $44,25 | +0,09 % | $43,94 | $44,42 | $42,84 | 78,50K |
| 2026-08-19 | $44,21 | -2,19 % | $45,39 | $45,39 | $44,14 | 111,50K |
| 2026-08-18 | $45,20 | -0,33 % | $45,20 | $45,54 | $44,93 | 86,10K |
| 2026-08-17 | $45,35 | -0,46 % | $45,36 | $45,65 | $45,26 | 80,40K |
| 2026-08-14 | $45,56 | -0,13 % | $45,65 | $46,00 | $45,30 | 84,60K |
| 2026-08-13 | $45,62 | +0,20 % | $45,88 | $46,00 | $45,44 | 107,90K |
| 2026-08-12 | $45,53 | +1,18 % | $45,04 | $45,73 | $45,04 | 73,90K |
| 2026-08-11 | $45,00 | +1,17 % | $44,59 | $45,36 | $44,44 | 98,20K |
| 2026-08-10 | $44,48 | -0,38 % | $44,50 | $44,59 | $44,05 | 93,70K |
| 2026-08-07 | $44,65 | -0,87 % | $44,93 | $45,04 | $44,50 | 79,20K |
| 2026-08-06 | $45,04 | -0,60 % | $45,31 | $45,45 | $44,87 | 79,70K |
| 2026-08-05 | $45,31 | -0,42 % | $45,69 | $45,69 | $45,00 | 128,90K |
| 2026-08-04 | $45,50 | +2,04 % | $44,62 | $45,63 | $44,40 | 151,60K |
| 2026-08-03 | $44,59 | -0,56 % | $45,48 | $45,71 | $44,45 | 328,30K |
| 2026-07-31 | $44,84 | +0,36 % | $44,50 | $45,02 | $43,99 | 100,70K |
| 2026-07-30 | $44,68 | -0,93 % | $44,95 | $45,51 | $44,63 | 118,20K |
| 2026-07-29 | $45,10 | -0,60 % | $45,34 | $45,67 | $44,40 | 109,30K |
| 2026-07-28 | $45,37 | +1,96 % | $44,90 | $45,48 | $44,04 | 223,70K |
| 2026-07-27 | $44,50 | -0,29 % | $44,63 | $44,75 | $44,17 | 97,30K |
| 2026-07-24 | $44,63 | +0,86 % | $44,47 | $45,19 | $43,75 | 121,10K |
| 2026-07-23 | $44,25 | +0,94 % | $43,33 | $44,29 | $43,12 | 129,10K |
| 2026-07-22 | $43,84 | -0,09 % | $43,99 | $44,53 | $43,03 | 169,40K |
| 2026-07-21 | $43,88 | -0,79 % | $43,84 | $44,75 | $43,60 | 232,50K |
| 2026-07-20 | $44,23 | -3,76 % | $46,02 | $46,50 | $43,78 | 277,10K |
| 2026-07-17 | $45,96 | +3,86 % | $44,99 | $46,94 | $44,94 | 300,00K |
| 2026-07-16 | $44,25 | +3,48 % | $42,95 | $44,41 | $42,63 | 154,40K |
| 2026-07-15 | $42,76 | +1,38 % | $42,11 | $43,07 | $42,08 | 102,80K |
| 2026-07-14 | $42,18 | -1,33 % | $42,71 | $43,23 | $42,01 | 128,40K |
| 2026-07-13 | $42,75 | +0,68 % | $42,46 | $42,98 | $42,45 | 120,20K |
| 2026-07-10 | $42,46 | +0,76 % | $42,17 | $42,57 | $41,88 | 119,70K |
| 2026-07-09 | $42,14 | +1,59 % | $41,49 | $42,44 | $41,14 | 124,80K |
| 2026-07-08 | $41,48 | -2,88 % | $42,66 | $43,11 | $41,31 | 159,20K |
| 2026-07-07 | $42,71 | +0,52 % | $42,78 | $43,50 | $42,20 | 176,20K |
| 2026-07-06 | $42,49 | -0,16 % | $42,59 | $42,94 | $41,94 | 163,30K |
| 2026-07-02 | $42,56 | -3,01 % | $44,00 | $44,25 | $42,56 | 248,40K |
| 2026-07-01 | $43,88 | +1,85 % | $43,16 | $43,93 | $42,03 | 218,40K |
| 2026-06-30 | $43,08 | -0,93 % | $43,29 | $43,61 | $42,98 | 113,50K |
| 2026-06-29 | $43,49 | +0,05 % | $43,47 | $43,58 | $42,88 | 150,50K |
| 2026-06-26 | $43,47 | +1,45 % | $43,12 | $43,62 | $42,65 | 861,40K |
| 2026-06-25 | $42,85 | +1,59 % | $42,09 | $43,22 | $41,88 | 180,00K |
| 2026-06-24 | $42,18 | +1,32 % | $41,65 | $42,24 | $41,29 | 198,20K |
| 2026-06-23 | $41,63 | +2,56 % | $40,70 | $41,69 | $40,69 | 127,50K |
| 2026-06-22 | $40,59 | -0,32 % | $40,57 | $41,50 | $40,25 | 124,30K |
| 2026-06-18 | $40,72 | -1,62 % | $41,39 | $42,00 | $40,41 | 428,10K |
| 2026-06-17 | $41,39 | -0,84 % | $41,63 | $42,12 | $40,85 | 156,80K |
| 2026-06-16 | $41,74 | +0,63 % | $41,58 | $42,25 | $41,37 | 136,10K |
| 2026-06-15 | $41,48 | -2,10 % | $42,57 | $42,57 | $41,41 | 90,00K |
| 2026-06-12 | $42,37 | +1,46 % | $41,95 | $42,50 | $41,70 | 105,20K |
| 2026-06-11 | $41,76 | -0,22 % | $41,95 | $42,38 | $41,32 | 87,40K |
| 2026-06-10 | $41,85 | +0,94 % | $41,53 | $42,04 | $41,52 | 118,50K |
| 2026-06-09 | $41,46 | +0,51 % | $41,30 | $42,00 | $41,26 | 90,90K |
| 2026-06-08 | $41,25 | +0,29 % | $41,42 | $42,18 | $41,06 | 82,50K |
| 2026-06-05 | $41,13 | +0,15 % | $40,98 | $41,64 | $39,62 | 145,20K |
| 2026-06-04 | $41,07 | +3,76 % | $39,98 | $41,28 | $39,98 | 176,90K |
| 2026-06-03 | $39,58 | -2,25 % | $40,33 | $40,40 | $39,48 | 99,70K |
| 2026-06-02 | $40,49 | +0,77 % | $40,10 | $40,62 | $39,54 | 65,70K |
| 2026-06-01 | $40,18 | -1,01 % | $40,42 | $40,42 | $39,49 | 135,50K |
| 2026-05-29 | $40,59 | +0,37 % | $40,39 | $40,77 | $39,74 | 85,70K |
| 2026-05-28 | $40,44 | -0,39 % | $40,42 | $40,52 | $40,12 | 51,50K |
| 2026-05-27 | $40,60 | -0,76 % | $40,77 | $41,12 | $40,28 | 68,20K |