South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
38.46
-0.78 (-1.99%)
Sep 29, 2025, 1:06 PM EDT - Market open
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 39.26 | 39.74 | 38.33 | 38.46 | - | -1.99% | 10,708 |
| Sep 26, 2025 | 39.15 | 39.61 | 38.81 | 39.24 | 39.24 | 0.36% | 41,000 |
| Sep 25, 2025 | 38.70 | 39.58 | 38.63 | 39.10 | 39.10 | 0.64% | 71,547 |
| Sep 24, 2025 | 39.53 | 39.67 | 38.14 | 38.85 | 38.85 | -1.50% | 32,246 |
| Sep 23, 2025 | 39.21 | 39.88 | 39.05 | 39.44 | 39.44 | 0.54% | 40,899 |
| Sep 22, 2025 | 39.03 | 40.25 | 38.25 | 39.23 | 39.23 | 0.03% | 57,636 |
| Sep 19, 2025 | 40.54 | 41.00 | 39.09 | 39.22 | 39.22 | -3.52% | 160,699 |
| Sep 18, 2025 | 39.83 | 40.84 | 39.83 | 40.65 | 40.65 | 2.68% | 51,214 |
| Sep 17, 2025 | 39.20 | 40.80 | 39.08 | 39.59 | 39.59 | 0.76% | 41,769 |
| Sep 16, 2025 | 40.00 | 40.82 | 39.13 | 39.29 | 39.29 | -2.58% | 34,413 |
| Sep 15, 2025 | 39.80 | 40.44 | 39.75 | 40.33 | 40.33 | 1.33% | 40,259 |
| Sep 12, 2025 | 39.86 | 40.00 | 39.40 | 39.80 | 39.80 | -0.75% | 48,687 |
| Sep 11, 2025 | 40.61 | 40.93 | 39.98 | 40.10 | 40.10 | -0.74% | 92,071 |
| Sep 10, 2025 | 40.16 | 40.66 | 40.04 | 40.40 | 40.40 | 0.12% | 30,171 |
| Sep 9, 2025 | 40.81 | 41.43 | 40.14 | 40.35 | 40.35 | -1.15% | 53,116 |
| Sep 8, 2025 | 40.46 | 40.88 | 40.23 | 40.82 | 40.82 | 0.79% | 31,753 |
| Sep 5, 2025 | 41.00 | 41.91 | 40.29 | 40.50 | 40.50 | -1.32% | 30,096 |
| Sep 4, 2025 | 40.32 | 41.04 | 40.26 | 41.04 | 41.04 | 1.56% | 24,405 |
| Sep 3, 2025 | 40.41 | 40.98 | 39.82 | 40.41 | 40.41 | -0.47% | 35,348 |
| Sep 2, 2025 | 40.24 | 40.88 | 39.62 | 40.60 | 40.60 | -0.07% | 56,573 |
| Aug 29, 2025 | 40.69 | 41.10 | 40.32 | 40.63 | 40.63 | 0.05% | 27,794 |
| Aug 28, 2025 | 41.44 | 41.54 | 40.37 | 40.61 | 40.61 | -1.31% | 53,925 |
| Aug 27, 2025 | 40.72 | 41.52 | 40.45 | 41.15 | 41.15 | 0.29% | 40,395 |
| Aug 26, 2025 | 40.30 | 41.39 | 40.30 | 41.03 | 41.03 | 0.61% | 44,325 |
| Aug 25, 2025 | 41.32 | 41.62 | 40.26 | 40.78 | 40.78 | -1.29% | 48,154 |
| Aug 22, 2025 | 39.72 | 41.57 | 39.72 | 41.32 | 41.32 | 4.36% | 68,067 |
| Aug 21, 2025 | 39.59 | 39.96 | 38.54 | 39.59 | 39.59 | -0.13% | 37,114 |
| Aug 20, 2025 | 39.22 | 39.69 | 38.83 | 39.64 | 39.64 | 1.34% | 40,467 |
| Aug 19, 2025 | 38.82 | 39.72 | 38.82 | 39.12 | 39.12 | -0.14% | 44,607 |
| Aug 18, 2025 | 38.90 | 39.21 | 38.50 | 39.17 | 39.17 | 0.80% | 33,767 |
| Aug 15, 2025 | 39.94 | 40.00 | 38.79 | 38.86 | 38.86 | -2.36% | 109,017 |
| Aug 14, 2025 | 39.09 | 39.86 | 39.01 | 39.80 | 39.80 | 0.61% | 53,031 |
| Aug 13, 2025 | 39.04 | 39.65 | 38.56 | 39.56 | 39.56 | 1.99% | 55,209 |
| Aug 12, 2025 | 37.40 | 38.92 | 37.08 | 38.79 | 38.79 | 4.61% | 57,158 |
| Aug 11, 2025 | 36.72 | 37.25 | 36.20 | 37.08 | 37.08 | 0.98% | 55,191 |
| Aug 8, 2025 | 36.21 | 39.18 | 35.59 | 36.72 | 36.72 | 1.97% | 45,656 |
| Aug 7, 2025 | 36.99 | 36.99 | 35.98 | 36.01 | 36.01 | -2.20% | 50,910 |
| Aug 6, 2025 | 36.48 | 37.31 | 36.32 | 36.82 | 36.82 | 0.60% | 82,419 |
| Aug 5, 2025 | 36.84 | 36.84 | 36.00 | 36.60 | 36.60 | -0.65% | 42,876 |
| Aug 4, 2025 | 36.02 | 36.91 | 35.57 | 36.84 | 36.84 | 2.30% | 69,166 |
| Aug 1, 2025 | 36.65 | 36.65 | 35.57 | 36.01 | 36.01 | -2.96% | 53,755 |
| Jul 31, 2025 | 37.53 | 37.79 | 36.99 | 37.11 | 37.11 | -2.11% | 48,424 |
| Jul 30, 2025 | 38.52 | 39.09 | 37.70 | 37.91 | 37.91 | -1.56% | 41,276 |
| Jul 29, 2025 | 39.31 | 39.32 | 38.47 | 38.51 | 38.51 | -1.21% | 35,907 |
| Jul 28, 2025 | 39.09 | 39.24 | 38.56 | 38.98 | 38.98 | -0.59% | 53,163 |
| Jul 25, 2025 | 40.53 | 40.53 | 39.03 | 39.21 | 39.05 | -1.70% | 43,329 |
| Jul 24, 2025 | 40.94 | 41.43 | 39.79 | 39.89 | 39.73 | -3.27% | 43,275 |
| Jul 23, 2025 | 41.13 | 41.39 | 40.79 | 41.24 | 41.07 | 0.17% | 68,919 |
| Jul 22, 2025 | 41.81 | 42.29 | 41.02 | 41.17 | 41.00 | -1.22% | 97,393 |
| Jul 21, 2025 | 41.00 | 42.38 | 41.00 | 41.68 | 41.51 | 1.66% | 63,262 |