South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
38.93
-0.35 (-0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.10 | 39.47 | 38.71 | 38.93 | 38.93 | -0.89% | 39,375 |
| Dec 4, 2025 | 39.00 | 39.50 | 38.64 | 39.28 | 39.28 | 1.47% | 84,992 |
| Dec 3, 2025 | 38.19 | 38.76 | 38.01 | 38.71 | 38.71 | 1.95% | 81,670 |
| Dec 2, 2025 | 38.53 | 38.53 | 37.83 | 37.97 | 37.97 | -0.46% | 37,868 |
| Dec 1, 2025 | 37.75 | 38.35 | 37.75 | 38.15 | 38.15 | 0.94% | 24,816 |
| Nov 28, 2025 | 37.70 | 37.79 | 37.39 | 37.79 | 37.79 | -0.40% | 23,271 |
| Nov 26, 2025 | 37.90 | 38.39 | 37.78 | 37.94 | 37.94 | -0.65% | 43,618 |
| Nov 25, 2025 | 37.92 | 38.55 | 37.85 | 38.19 | 38.19 | 1.43% | 55,857 |
| Nov 24, 2025 | 37.80 | 38.17 | 37.39 | 37.65 | 37.65 | -0.79% | 32,564 |
| Nov 21, 2025 | 36.98 | 38.34 | 36.98 | 37.95 | 37.95 | 2.82% | 53,128 |
| Nov 20, 2025 | 37.43 | 37.96 | 36.78 | 36.91 | 36.91 | -0.05% | 33,646 |
| Nov 19, 2025 | 36.38 | 37.15 | 36.38 | 36.93 | 36.93 | 1.12% | 39,796 |
| Nov 18, 2025 | 37.06 | 37.37 | 36.41 | 36.52 | 36.52 | -1.20% | 33,002 |
| Nov 17, 2025 | 37.74 | 37.90 | 36.90 | 36.97 | 36.97 | -2.23% | 46,889 |
| Nov 14, 2025 | 37.53 | 38.25 | 37.17 | 37.81 | 37.81 | -0.24% | 35,873 |
| Nov 13, 2025 | 37.90 | 38.21 | 37.77 | 37.90 | 37.90 | -0.11% | 39,661 |
| Nov 12, 2025 | 38.30 | 38.37 | 37.82 | 37.94 | 37.94 | 0.34% | 29,374 |
| Nov 11, 2025 | 37.50 | 38.07 | 37.49 | 37.81 | 37.81 | 1.20% | 26,828 |
| Nov 10, 2025 | 36.99 | 37.78 | 36.54 | 37.36 | 37.36 | 1.47% | 52,218 |
| Nov 7, 2025 | 36.40 | 37.06 | 35.81 | 36.82 | 36.82 | 1.32% | 33,285 |
| Nov 6, 2025 | 36.55 | 37.24 | 36.25 | 36.34 | 36.34 | -2.96% | 27,816 |
| Nov 5, 2025 | 37.44 | 37.84 | 36.57 | 37.45 | 37.45 | 2.91% | 73,380 |
| Nov 4, 2025 | 36.32 | 36.77 | 36.13 | 36.39 | 36.39 | -0.05% | 60,290 |
| Nov 3, 2025 | 36.68 | 36.68 | 35.70 | 36.41 | 36.41 | -0.25% | 31,461 |
| Oct 31, 2025 | 35.79 | 36.77 | 35.34 | 36.50 | 36.50 | 1.00% | 53,150 |
| Oct 30, 2025 | 35.67 | 36.65 | 35.60 | 36.14 | 36.14 | 0.58% | 40,406 |
| Oct 29, 2025 | 36.30 | 37.21 | 35.69 | 35.93 | 35.93 | -1.70% | 49,797 |
| Oct 28, 2025 | 36.90 | 37.12 | 36.26 | 36.55 | 36.55 | -1.16% | 33,827 |
| Oct 27, 2025 | 38.34 | 38.34 | 36.98 | 36.98 | 36.98 | -3.95% | 50,982 |
| Oct 24, 2025 | 38.01 | 38.79 | 36.79 | 38.50 | 38.34 | 0.92% | 49,124 |
| Oct 23, 2025 | 38.35 | 38.47 | 37.61 | 38.15 | 37.99 | -0.39% | 40,206 |
| Oct 22, 2025 | 37.93 | 38.53 | 37.15 | 38.30 | 38.14 | 2.28% | 42,207 |
| Oct 21, 2025 | 38.00 | 38.92 | 37.37 | 37.45 | 37.29 | -0.83% | 34,675 |
| Oct 20, 2025 | 37.20 | 37.85 | 37.10 | 37.76 | 37.60 | 2.08% | 37,929 |
| Oct 17, 2025 | 36.94 | 37.37 | 36.50 | 36.99 | 36.84 | 0.83% | 31,524 |
| Oct 16, 2025 | 38.47 | 38.47 | 36.50 | 36.69 | 36.53 | -5.01% | 30,795 |
| Oct 15, 2025 | 39.39 | 39.39 | 37.90 | 38.62 | 38.46 | -0.97% | 32,015 |
| Oct 14, 2025 | 37.58 | 39.41 | 36.81 | 39.00 | 38.84 | 2.66% | 37,923 |
| Oct 13, 2025 | 37.95 | 38.02 | 37.26 | 37.99 | 37.83 | 1.69% | 47,677 |
| Oct 10, 2025 | 38.02 | 38.45 | 37.23 | 37.36 | 37.20 | -1.94% | 65,869 |
| Oct 9, 2025 | 38.26 | 38.34 | 37.79 | 38.10 | 37.94 | -0.94% | 28,478 |
| Oct 8, 2025 | 38.62 | 38.73 | 37.95 | 38.46 | 38.30 | 0.42% | 83,063 |
| Oct 7, 2025 | 39.00 | 39.25 | 38.28 | 38.30 | 38.14 | -1.26% | 35,101 |
| Oct 6, 2025 | 39.21 | 39.59 | 38.50 | 38.79 | 38.63 | -0.21% | 33,691 |
| Oct 3, 2025 | 38.46 | 39.16 | 37.80 | 38.87 | 38.71 | 1.49% | 48,617 |
| Oct 2, 2025 | 38.45 | 38.45 | 37.65 | 38.30 | 38.14 | -0.23% | 49,758 |
| Oct 1, 2025 | 38.33 | 38.75 | 37.83 | 38.39 | 38.23 | -0.67% | 68,116 |
| Sep 30, 2025 | 38.30 | 38.86 | 38.08 | 38.65 | 38.49 | 0.47% | 36,650 |
| Sep 29, 2025 | 39.26 | 39.74 | 38.33 | 38.47 | 38.31 | -1.96% | 22,972 |
| Sep 26, 2025 | 39.15 | 39.61 | 38.81 | 39.24 | 39.08 | 0.36% | 41,000 |
| Sep 25, 2025 | 38.70 | 39.58 | 38.63 | 39.10 | 38.94 | 0.64% | 71,547 |
| Sep 24, 2025 | 39.53 | 39.67 | 38.14 | 38.85 | 38.69 | -1.50% | 32,246 |
| Sep 23, 2025 | 39.21 | 39.88 | 39.05 | 39.44 | 39.28 | 0.54% | 40,899 |
| Sep 22, 2025 | 39.03 | 40.25 | 38.25 | 39.23 | 39.07 | 0.03% | 57,636 |
| Sep 19, 2025 | 40.54 | 41.00 | 39.09 | 39.22 | 39.06 | -3.52% | 160,699 |
| Sep 18, 2025 | 39.83 | 40.84 | 39.83 | 40.65 | 40.48 | 2.68% | 51,214 |
| Sep 17, 2025 | 39.20 | 40.80 | 39.08 | 39.59 | 39.43 | 0.76% | 41,769 |
| Sep 16, 2025 | 40.00 | 40.82 | 39.13 | 39.29 | 39.13 | -2.58% | 34,413 |
| Sep 15, 2025 | 39.80 | 40.44 | 39.75 | 40.33 | 40.16 | 1.33% | 40,259 |
| Sep 12, 2025 | 39.86 | 40.00 | 39.40 | 39.80 | 39.63 | -0.75% | 48,687 |
| Sep 11, 2025 | 40.61 | 40.93 | 39.98 | 40.10 | 39.93 | -0.74% | 92,071 |
| Sep 10, 2025 | 40.16 | 40.66 | 40.04 | 40.40 | 40.23 | 0.12% | 30,171 |
| Sep 9, 2025 | 40.81 | 41.43 | 40.14 | 40.35 | 40.18 | -1.15% | 53,116 |
| Sep 8, 2025 | 40.46 | 40.88 | 40.23 | 40.82 | 40.65 | 0.79% | 31,753 |
| Sep 5, 2025 | 41.00 | 41.91 | 40.29 | 40.50 | 40.33 | -1.32% | 30,096 |
| Sep 4, 2025 | 40.32 | 41.04 | 40.26 | 41.04 | 40.87 | 1.56% | 24,405 |
| Sep 3, 2025 | 40.41 | 40.98 | 39.82 | 40.41 | 40.24 | -0.47% | 35,348 |
| Sep 2, 2025 | 40.24 | 40.88 | 39.62 | 40.60 | 40.43 | -0.07% | 56,573 |
| Aug 29, 2025 | 40.69 | 41.10 | 40.32 | 40.63 | 40.46 | 0.05% | 27,794 |
| Aug 28, 2025 | 41.44 | 41.54 | 40.37 | 40.61 | 40.44 | -1.31% | 53,925 |
| Aug 27, 2025 | 40.72 | 41.52 | 40.45 | 41.15 | 40.98 | 0.29% | 40,395 |
| Aug 26, 2025 | 40.30 | 41.39 | 40.30 | 41.03 | 40.86 | 0.61% | 44,325 |
| Aug 25, 2025 | 41.32 | 41.62 | 40.26 | 40.78 | 40.61 | -1.29% | 48,154 |
| Aug 22, 2025 | 39.72 | 41.57 | 39.72 | 41.32 | 41.14 | 4.36% | 68,067 |
| Aug 21, 2025 | 39.59 | 39.96 | 38.54 | 39.59 | 39.43 | -0.13% | 37,114 |
| Aug 20, 2025 | 39.22 | 39.69 | 38.83 | 39.64 | 39.48 | 1.34% | 40,467 |
| Aug 19, 2025 | 38.82 | 39.72 | 38.82 | 39.12 | 38.95 | -0.14% | 44,607 |
| Aug 18, 2025 | 38.90 | 39.21 | 38.50 | 39.17 | 39.01 | 0.80% | 33,767 |
| Aug 15, 2025 | 39.94 | 40.00 | 38.79 | 38.86 | 38.70 | -2.36% | 109,017 |
| Aug 14, 2025 | 39.09 | 39.86 | 39.01 | 39.80 | 39.63 | 0.61% | 53,031 |
| Aug 13, 2025 | 39.04 | 39.65 | 38.56 | 39.56 | 39.40 | 1.99% | 55,209 |
| Aug 12, 2025 | 37.40 | 38.92 | 37.08 | 38.79 | 38.63 | 4.61% | 57,158 |
| Aug 11, 2025 | 36.72 | 37.25 | 36.20 | 37.08 | 36.93 | 0.98% | 55,191 |
| Aug 8, 2025 | 36.21 | 39.18 | 35.59 | 36.72 | 36.57 | 1.97% | 45,656 |
| Aug 7, 2025 | 36.99 | 36.99 | 35.98 | 36.01 | 35.86 | -2.20% | 50,910 |
| Aug 6, 2025 | 36.48 | 37.31 | 36.32 | 36.82 | 36.67 | 0.60% | 82,419 |
| Aug 5, 2025 | 36.84 | 36.84 | 36.00 | 36.60 | 36.45 | -0.65% | 42,876 |
| Aug 4, 2025 | 36.02 | 36.91 | 35.57 | 36.84 | 36.69 | 2.30% | 69,166 |
| Aug 1, 2025 | 36.65 | 36.65 | 35.57 | 36.01 | 35.86 | -2.96% | 53,755 |
| Jul 31, 2025 | 37.53 | 37.79 | 36.99 | 37.11 | 36.96 | -2.11% | 48,424 |
| Jul 30, 2025 | 38.52 | 39.09 | 37.70 | 37.91 | 37.75 | -1.56% | 41,276 |
| Jul 29, 2025 | 39.31 | 39.32 | 38.47 | 38.51 | 38.35 | -1.21% | 35,907 |
| Jul 28, 2025 | 39.09 | 39.24 | 38.56 | 38.98 | 38.82 | -0.59% | 53,163 |
| Jul 25, 2025 | 40.53 | 40.53 | 39.03 | 39.21 | 38.89 | -1.70% | 43,329 |
| Jul 24, 2025 | 40.94 | 41.43 | 39.79 | 39.89 | 39.56 | -3.27% | 43,275 |
| Jul 23, 2025 | 41.13 | 41.39 | 40.79 | 41.24 | 40.90 | 0.17% | 68,919 |
| Jul 22, 2025 | 41.81 | 42.29 | 41.02 | 41.17 | 40.83 | -1.22% | 97,393 |
| Jul 21, 2025 | 41.00 | 42.38 | 41.00 | 41.68 | 41.34 | 1.66% | 63,262 |
| Jul 18, 2025 | 40.60 | 41.00 | 40.14 | 41.00 | 40.66 | 0.99% | 79,389 |
| Jul 17, 2025 | 37.57 | 40.74 | 37.57 | 40.60 | 40.27 | 10.45% | 227,008 |