South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.90	41.06	39.84	40.99	40.99	-0.63%	98,191
Mar 5, 2026	41.78	41.78	40.85	41.25	41.25	-1.67%	114,556
Mar 4, 2026	42.14	42.34	41.70	41.95	41.95	0.14%	80,374
Mar 3, 2026	41.65	42.00	41.16	41.89	41.89	-0.57%	70,098
Mar 2, 2026	41.99	42.67	41.11	42.13	42.13	2.86%	106,833
Feb 27, 2026	42.48	42.48	40.89	40.96	40.96	-4.10%	133,818
Feb 26, 2026	42.64	42.86	42.12	42.71	42.71	0.87%	79,952
Feb 25, 2026	41.56	42.49	41.01	42.34	42.34	2.79%	106,861
Feb 24, 2026	41.31	41.52	40.91	41.19	41.19	-1.00%	66,638
Feb 23, 2026	43.10	43.26	41.33	41.61	41.61	-2.01%	109,223
Feb 20, 2026	42.10	42.66	41.91	42.46	42.46	0.83%	61,576
Feb 19, 2026	41.86	42.13	41.48	42.11	42.11	0.21%	39,412
Feb 18, 2026	42.44	43.49	41.81	42.02	42.02	-0.78%	75,776
Feb 17, 2026	42.33	43.00	42.28	42.35	42.35	0.14%	42,556
Feb 13, 2026	42.08	42.57	41.76	42.29	42.29	0.28%	49,826
Feb 12, 2026	42.51	43.08	41.33	42.17	42.17	-0.52%	57,270
Feb 11, 2026	43.20	43.25	42.15	42.39	42.39	-1.14%	49,550
Feb 10, 2026	42.94	43.29	42.42	42.88	42.88	-0.35%	62,841
Feb 9, 2026	43.01	43.55	42.78	43.03	43.03	-0.42%	62,826
Feb 6, 2026	43.14	43.52	42.93	43.21	43.21	0.77%	68,742
Feb 5, 2026	44.00	44.00	42.69	42.88	42.88	-0.07%	65,658
Feb 4, 2026	43.10	43.95	42.86	42.91	42.91	0.26%	98,001
Feb 3, 2026	42.61	43.90	42.23	42.80	42.80	-	91,111
Feb 2, 2026	41.57	42.82	40.02	42.80	42.80	2.74%	79,233
Jan 30, 2026	40.57	41.89	40.57	41.66	41.49	1.93%	124,554
Jan 29, 2026	40.73	42.32	40.40	40.87	40.70	0.59%	76,548
Jan 28, 2026	40.47	40.74	39.86	40.63	40.46	0.54%	96,947
Jan 27, 2026	42.93	43.90	39.78	40.41	40.25	-2.20%	77,105
Jan 26, 2026	40.85	41.60	40.77	41.32	41.15	0.81%	64,834
Jan 23, 2026	42.77	42.77	40.93	40.99	40.82	-3.85%	53,044
Jan 22, 2026	42.55	43.25	42.32	42.63	42.46	0.19%	51,404
Jan 21, 2026	40.63	42.56	40.28	42.55	42.38	5.30%	74,227
Jan 20, 2026	40.25	40.60	40.21	40.41	40.25	-0.91%	91,364
Jan 16, 2026	41.01	41.26	40.66	40.78	40.61	-0.83%	49,298
Jan 15, 2026	40.36	41.22	40.36	41.12	40.95	2.17%	66,350
Jan 14, 2026	39.98	40.34	39.82	40.25	40.08	0.66%	83,400
Jan 13, 2026	39.52	40.18	39.31	39.98	39.82	1.16%	85,860
Jan 12, 2026	39.18	39.57	38.91	39.52	39.36	0.71%	137,604
Jan 9, 2026	39.63	40.15	39.24	39.24	39.08	-1.11%	70,594
Jan 8, 2026	38.46	39.84	38.46	39.68	39.52	2.80%	32,683
Jan 7, 2026	38.95	39.47	38.21	38.60	38.44	-0.54%	58,914
Jan 6, 2026	38.70	38.99	38.25	38.81	38.65	-0.28%	98,377
Jan 5, 2026	38.16	39.47	38.10	38.92	38.76	1.67%	71,016
Jan 2, 2026	38.79	38.79	38.03	38.28	38.12	-1.34%	60,551
Dec 31, 2025	39.16	39.47	38.38	38.80	38.64	-0.92%	65,116
Dec 30, 2025	39.61	40.04	39.03	39.16	39.00	-1.14%	55,060
Dec 29, 2025	40.02	40.16	38.85	39.61	39.45	0.10%	74,707
Dec 26, 2025	39.76	39.81	39.08	39.57	39.41	-0.20%	77,312
Dec 24, 2025	39.53	40.03	39.26	39.65	39.49	0.28%	31,308
Dec 23, 2025	39.80	40.29	39.54	39.54	39.38	-1.05%	65,765
Dec 22, 2025	40.42	40.79	39.81	39.96	39.80	-0.79%	45,876
Dec 19, 2025	41.00	41.01	39.95	40.28	40.12	-1.66%	86,523
Dec 18, 2025	41.26	41.50	40.62	40.96	40.79	-0.07%	51,320
Dec 17, 2025	40.85	41.32	40.60	40.99	40.82	0.22%	36,811
Dec 16, 2025	40.70	41.41	40.69	40.90	40.73	-0.51%	48,737
Dec 15, 2025	41.55	41.75	40.99	41.11	40.94	-0.12%	65,029
Dec 12, 2025	40.75	41.28	39.86	41.16	40.99	2.01%	90,112
Dec 11, 2025	40.30	40.55	40.07	40.35	40.19	-0.12%	58,285
Dec 10, 2025	38.95	40.96	38.90	40.40	40.24	3.38%	71,562
Dec 9, 2025	38.94	39.69	38.68	39.08	38.92	0.72%	84,417
Dec 8, 2025	38.95	39.10	38.61	38.80	38.64	-0.33%	61,607
Dec 5, 2025	39.10	39.47	38.71	38.93	38.77	-0.89%	39,384
Dec 4, 2025	39.00	39.50	38.64	39.28	39.12	1.47%	84,992
Dec 3, 2025	38.19	38.76	38.01	38.71	38.55	1.95%	81,670
Dec 2, 2025	38.53	38.53	37.83	37.97	37.82	-0.46%	37,868
Dec 1, 2025	37.75	38.35	37.75	38.15	37.99	0.94%	24,816
Nov 28, 2025	37.70	37.79	37.39	37.79	37.64	-0.40%	23,273
Nov 26, 2025	37.90	38.39	37.78	37.94	37.79	-0.65%	43,618
Nov 25, 2025	37.92	38.55	37.85	38.19	38.03	1.43%	55,857
Nov 24, 2025	37.80	38.17	37.39	37.65	37.50	-0.79%	32,564
Nov 21, 2025	36.98	38.34	36.98	37.95	37.80	2.82%	53,128
Nov 20, 2025	37.43	37.96	36.78	36.91	36.76	-0.05%	33,646
Nov 19, 2025	36.38	37.15	36.38	36.93	36.78	1.12%	39,796
Nov 18, 2025	37.06	37.37	36.41	36.52	36.37	-1.20%	33,002
Nov 17, 2025	37.74	37.90	36.90	36.97	36.81	-2.23%	46,889
Nov 14, 2025	37.53	38.25	37.17	37.81	37.66	-0.24%	35,873
Nov 13, 2025	37.90	38.21	37.77	37.90	37.75	-0.11%	39,661
Nov 12, 2025	38.30	38.37	37.82	37.94	37.79	0.34%	29,374
Nov 11, 2025	37.50	38.07	37.49	37.81	37.66	1.20%	26,828
Nov 10, 2025	36.99	37.78	36.54	37.36	37.21	1.47%	52,218
Nov 7, 2025	36.40	37.06	35.81	36.82	36.67	1.32%	33,285
Nov 6, 2025	36.55	37.24	36.25	36.34	36.19	-2.96%	27,816
Nov 5, 2025	37.44	37.84	36.57	37.45	37.30	2.91%	73,380
Nov 4, 2025	36.32	36.77	36.13	36.39	36.24	-0.05%	60,290
Nov 3, 2025	36.68	36.68	35.70	36.41	36.26	-0.25%	31,461
Oct 31, 2025	35.79	36.77	35.34	36.50	36.35	1.00%	53,150
Oct 30, 2025	35.67	36.65	35.60	36.14	35.99	0.58%	40,406
Oct 29, 2025	36.30	37.21	35.69	35.93	35.78	-1.70%	49,797
Oct 28, 2025	36.90	37.12	36.26	36.55	36.40	-1.16%	33,827
Oct 27, 2025	38.34	38.34	36.98	36.98	36.83	-3.95%	50,982
Oct 24, 2025	38.01	38.79	36.79	38.50	38.18	0.92%	49,124
Oct 23, 2025	38.35	38.47	37.61	38.15	37.84	-0.39%	40,206
Oct 22, 2025	37.93	38.53	37.15	38.30	37.99	2.28%	42,207
Oct 21, 2025	38.00	38.92	37.37	37.45	37.14	-0.83%	34,675
Oct 20, 2025	37.20	37.85	37.10	37.76	37.45	2.08%	37,929
Oct 17, 2025	36.94	37.37	36.50	36.99	36.69	0.83%	31,524
Oct 16, 2025	38.47	38.47	36.50	36.69	36.38	-5.01%	30,795
Oct 15, 2025	39.39	39.39	37.90	38.62	38.30	-0.97%	32,015
Oct 14, 2025	37.58	39.41	36.81	39.00	38.68	2.66%	37,923
Oct 13, 2025	37.95	38.02	37.26	37.99	37.68	1.69%	47,677