South Plains Financial Inc SPFI
NASDAQ · United States · Finance
$42.87+0.59 (+1.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |