South Plains Financial, Inc. - Common Stock (SPFI)

Last Price43.02

Change-0.91 (-2.07%)

NASDAQ · Last Trade: Oct 23rd, 5:46 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For South Plains Financial, Inc. - Common Stock (SPFI)

Date Range:

2026-07-23 - 2026-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2026	43.42	44.31	43.42	43.93	126,887	43.93
10/21/2026	43.80	44.09	42.99	43.40	57,214	43.40
10/20/2026	43.26	44.38	43.26	43.78	51,131	43.78
10/19/2026	43.60	43.74	43.09	43.10	65,582	43.10
10/16/2026	43.15	44.22	43.01	43.53	96,618	43.53
10/15/2026	42.66	43.40	42.66	42.95	84,944	42.95
10/14/2026	42.15	42.78	41.82	42.54	81,733	42.54
10/13/2026	43.05	43.11	42.48	42.72	69,929	42.72
10/12/2026	42.20	43.09	42.20	42.75	97,169	42.75
10/09/2026	42.57	42.84	42.28	42.32	83,990	42.32
10/08/2026	42.48	43.08	42.24	42.80	82,332	42.80
10/07/2026	42.42	42.85	41.64	42.56	88,243	42.56
10/06/2026	42.92	43.12	42.67	42.76	72,903	42.76
10/05/2026	42.72	43.08	42.52	42.73	100,048	42.73
10/02/2026	42.69	43.80	42.56	43.02	118,958	43.02
10/01/2026	41.49	42.31	40.69	42.28	188,362	42.28
9/30/2026	41.92	41.98	41.32	41.73	126,429	41.73
9/29/2026	42.38	42.48	41.49	41.80	102,620	41.80
9/28/2026	42.87	42.90	42.26	42.32	80,009	42.32
9/25/2026	42.98	43.25	42.65	43.00	111,754	43.00
9/24/2026	43.22	43.42	42.70	42.85	110,148	42.85
9/23/2026	43.92	44.01	43.05	43.10	126,356	43.10
9/22/2026	44.40	44.67	43.67	44.05	92,434	44.05
9/21/2026	43.88	44.50	43.78	44.08	148,638	44.08
9/18/2026	43.48	44.27	43.14	43.88	220,864	43.88
9/17/2026	44.00	44.19	43.41	43.74	100,625	43.74
9/16/2026	44.14	44.31	43.13	43.64	121,321	43.64
9/15/2026	44.30	44.50	44.00	44.39	112,229	44.39
9/14/2026	44.69	44.98	44.12	44.28	108,000	44.28
9/11/2026	45.04	45.04	44.24	44.76	90,077	44.76
9/10/2026	44.88	45.20	44.25	44.64	204,564	44.64
9/09/2026	45.02	45.10	44.60	45.00	105,126	45.00
9/08/2026	45.72	45.72	44.72	45.31	135,687	45.31
9/04/2026	45.02	45.89	45.02	45.63	90,164	45.63
9/03/2026	44.90	45.45	44.90	45.29	145,067	45.29
9/02/2026	43.78	44.74	43.60	44.58	104,392	44.58
9/01/2026	43.48	44.01	43.48	43.71	169,465	43.71
8/31/2026	43.52	43.80	42.68	43.60	136,930	43.60
8/28/2026	43.54	44.38	43.54	43.66	93,724	43.66
8/27/2026	43.21	43.73	42.92	43.62	96,462	43.62
8/26/2026	43.72	44.23	43.41	43.54	89,846	43.54
8/25/2026	44.08	44.08	43.55	43.71	60,746	43.71
8/24/2026	44.29	44.91	43.90	44.00	68,252	44.00
8/21/2026	44.53	44.53	43.73	44.21	111,680	44.21
8/20/2026	43.94	44.42	42.84	44.25	78,461	44.25
8/19/2026	45.39	45.39	44.14	44.21	111,467	44.21
8/18/2026	45.20	45.54	44.93	45.20	86,147	45.20
8/17/2026	45.36	45.65	45.26	45.35	80,407	45.35
8/14/2026	45.65	46.00	45.30	45.56	84,603	45.56
8/13/2026	45.88	46.00	45.44	45.62	107,936	45.62
8/12/2026	45.04	45.73	45.04	45.53	86,090	45.53
8/11/2026	44.59	45.36	44.44	45.00	98,187	45.00
8/10/2026	44.50	44.59	44.05	44.48	93,727	44.48
8/07/2026	44.93	45.04	44.50	44.65	79,213	44.65
8/06/2026	45.31	45.45	44.87	45.04	79,710	45.04
8/05/2026	45.69	45.69	45.00	45.31	128,863	45.31
8/04/2026	44.62	45.63	44.40	45.50	151,588	45.50
8/03/2026	45.48	45.71	44.45	44.59	328,332	44.59
7/31/2026	44.50	45.02	43.99	44.84	100,695	44.84
7/30/2026	44.95	45.51	44.63	44.68	118,219	44.68
7/29/2026	45.34	45.67	44.40	45.10	109,327	45.10
7/28/2026	44.90	45.48	44.05	45.37	223,722	45.37
7/27/2026	44.63	44.75	44.17	44.50	97,253	44.50
7/24/2026	44.47	45.19	43.75	44.63	121,103	44.45