South Plains Financial, Inc. (SPFI)

NASDAQ: SPFI · Real-Time Price · USD

43.47

+0.62 (1.45%)

At close: Jun 26, 2026, 4:00 PM EDT

43.47

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.12	43.62	42.65	43.47	43.47	1.45%	841,986
Jun 25, 2026	42.09	43.22	41.88	42.85	42.85	1.59%	179,019
Jun 24, 2026	41.65	42.24	41.30	42.18	42.18	1.32%	198,235
Jun 23, 2026	40.70	41.69	40.69	41.63	41.63	2.56%	127,508
Jun 22, 2026	40.57	41.50	40.25	40.59	40.59	-0.32%	124,297
Jun 18, 2026	41.39	42.00	40.41	40.72	40.72	-1.62%	428,148
Jun 17, 2026	41.63	42.12	40.85	41.39	41.39	-0.84%	156,812
Jun 16, 2026	41.58	42.25	41.37	41.74	41.74	0.63%	136,092
Jun 15, 2026	42.57	42.57	41.41	41.48	41.48	-2.10%	90,046
Jun 12, 2026	41.95	42.50	41.70	42.37	42.37	1.46%	105,175
Jun 11, 2026	41.95	42.38	41.32	41.76	41.76	-0.22%	87,395
Jun 10, 2026	41.53	42.04	41.52	41.85	41.85	0.94%	118,496
Jun 9, 2026	41.30	42.00	41.26	41.46	41.46	0.51%	90,888
Jun 8, 2026	41.42	42.18	41.07	41.25	41.25	0.29%	82,509
Jun 5, 2026	40.98	41.64	39.62	41.13	41.13	0.15%	145,158
Jun 4, 2026	39.98	41.28	39.98	41.07	41.07	3.76%	176,916
Jun 3, 2026	40.33	40.40	39.48	39.58	39.58	-2.25%	99,712
Jun 2, 2026	40.10	40.62	39.54	40.49	40.49	0.77%	65,665
Jun 1, 2026	40.42	40.42	39.49	40.18	40.18	-1.01%	135,453
May 29, 2026	40.39	40.77	39.75	40.59	40.59	0.37%	85,744
May 28, 2026	40.42	40.52	40.12	40.44	40.44	-0.39%	51,515
May 27, 2026	40.77	41.12	40.29	40.60	40.60	-0.76%	68,258
May 26, 2026	40.66	41.48	40.18	40.91	40.91	0.96%	100,141
May 22, 2026	40.38	40.87	40.11	40.52	40.52	0.97%	102,317
May 21, 2026	39.83	40.47	39.44	40.13	40.13	0.10%	94,990
May 20, 2026	40.09	40.54	39.80	40.09	40.09	0.02%	80,231
May 19, 2026	40.00	40.80	39.64	40.08	40.08	0.35%	100,183
May 18, 2026	39.43	40.18	39.43	39.94	39.94	1.42%	84,234
May 15, 2026	38.95	39.58	38.61	39.38	39.38	0.69%	108,060
May 14, 2026	39.26	39.50	38.96	39.11	39.11	0.31%	107,243
May 13, 2026	39.10	39.33	38.64	38.99	38.99	-1.02%	65,609
May 12, 2026	39.49	39.49	38.62	39.39	39.39	-0.48%	64,541
May 11, 2026	40.59	40.89	39.39	39.58	39.58	-2.58%	75,219
May 8, 2026	41.01	41.44	40.31	40.63	40.63	-1.14%	127,603
May 7, 2026	41.00	41.63	40.95	41.10	41.10	-0.12%	138,582
May 6, 2026	40.73	41.36	40.70	41.15	41.15	1.58%	99,933
May 5, 2026	39.94	40.51	39.94	40.51	40.51	1.43%	54,818
May 4, 2026	41.22	41.55	39.93	39.94	39.94	-3.74%	77,924
May 1, 2026	41.08	42.03	40.61	41.49	41.49	1.00%	138,071
Apr 30, 2026	40.19	41.40	40.11	41.08	41.08	1.18%	142,166
Apr 29, 2026	41.07	41.53	38.11	40.60	40.60	-7.41%	263,468
Apr 28, 2026	43.41	44.33	43.41	43.85	43.85	1.41%	159,188
Apr 27, 2026	43.14	43.61	42.83	43.24	43.24	0.44%	101,254
Apr 24, 2026	43.45	43.68	42.80	43.22	43.05	-0.89%	99,649
Apr 23, 2026	43.43	43.85	43.14	43.61	43.44	0.18%	76,890
Apr 22, 2026	43.65	43.93	42.99	43.53	43.36	0.50%	131,469
Apr 21, 2026	43.94	44.50	43.24	43.32	43.14	-1.49%	112,606
Apr 20, 2026	44.34	44.49	43.93	43.97	43.80	-1.01%	116,182
Apr 17, 2026	43.94	45.09	43.51	44.42	44.25	2.59%	137,478
Apr 16, 2026	43.54	43.96	43.11	43.30	43.13	-1.07%	125,857
Apr 15, 2026	44.33	44.33	43.54	43.77	43.60	-1.20%	74,155
Apr 14, 2026	44.06	44.48	43.73	44.30	44.13	0.25%	81,376
Apr 13, 2026	44.03	44.28	43.72	44.19	44.02	-0.09%	53,121
Apr 10, 2026	44.48	44.55	43.83	44.23	44.06	-0.79%	87,458
Apr 9, 2026	43.54	44.58	43.49	44.58	44.40	1.76%	109,541
Apr 8, 2026	43.60	43.98	43.55	43.81	43.64	2.46%	163,573
Apr 7, 2026	42.27	42.92	42.27	42.76	42.59	0.59%	82,226
Apr 6, 2026	42.02	42.83	41.84	42.51	42.34	1.21%	77,419
Apr 2, 2026	41.76	42.24	41.67	42.00	41.83	-0.62%	97,162
Apr 1, 2026	41.80	42.87	41.80	42.26	42.09	0.86%	116,943
Mar 31, 2026	42.12	42.18	41.64	41.90	41.74	0.55%	92,965
Mar 30, 2026	41.55	41.91	41.31	41.67	41.51	0.97%	77,372
Mar 27, 2026	41.60	41.77	41.10	41.27	41.11	-1.43%	128,669
Mar 26, 2026	41.24	41.99	40.71	41.87	41.71	1.04%	98,437
Mar 25, 2026	41.77	41.97	41.24	41.44	41.28	-0.08%	98,429
Mar 24, 2026	41.32	42.00	41.00	41.48	41.31	-0.35%	112,496
Mar 23, 2026	41.62	42.59	41.23	41.62	41.46	1.61%	111,860
Mar 20, 2026	41.25	41.56	40.67	40.96	40.80	-0.41%	293,401
Mar 19, 2026	40.70	41.56	40.52	41.13	40.97	0.69%	140,795
Mar 18, 2026	40.93	41.09	40.50	40.85	40.69	-0.06%	140,178
Mar 17, 2026	41.23	41.44	40.45	40.88	40.71	-0.43%	105,545
Mar 16, 2026	40.75	41.41	40.59	41.05	40.89	1.48%	76,202
Mar 13, 2026	40.74	40.89	39.19	40.45	40.29	-0.57%	59,597
Mar 12, 2026	40.10	40.77	39.57	40.68	40.52	0.06%	61,817
Mar 11, 2026	40.81	40.98	39.95	40.66	40.50	-0.38%	105,821
Mar 10, 2026	40.36	41.32	39.89	40.81	40.65	0.91%	88,797
Mar 9, 2026	40.39	40.82	39.54	40.44	40.28	-1.34%	103,918
Mar 6, 2026	40.90	41.06	39.84	40.99	40.83	-0.63%	98,191
Mar 5, 2026	41.78	41.78	40.85	41.25	41.09	-1.67%	117,577
Mar 4, 2026	42.14	42.34	41.70	41.95	41.78	0.14%	80,374
Mar 3, 2026	41.65	42.00	41.16	41.89	41.73	-0.57%	71,433
Mar 2, 2026	41.99	42.67	41.11	42.13	41.96	2.86%	107,072
Feb 27, 2026	42.48	42.48	40.89	40.96	40.80	-4.10%	134,280
Feb 26, 2026	42.64	42.86	42.12	42.71	42.54	0.87%	80,304
Feb 25, 2026	41.56	42.49	41.01	42.34	42.17	2.79%	107,306
Feb 24, 2026	41.31	41.52	40.91	41.19	41.03	-1.00%	67,256
Feb 23, 2026	43.10	43.26	41.33	41.61	41.44	-2.01%	109,405
Feb 20, 2026	42.10	42.66	41.91	42.46	42.29	0.83%	61,874
Feb 19, 2026	41.86	42.13	41.48	42.11	41.94	0.21%	43,307
Feb 18, 2026	42.44	43.49	41.81	42.02	41.85	-0.78%	75,782
Feb 17, 2026	42.33	43.00	42.28	42.35	42.18	0.14%	42,559
Feb 13, 2026	42.08	42.57	41.76	42.29	42.12	0.28%	49,826
Feb 12, 2026	42.51	43.08	41.33	42.17	42.00	-0.52%	57,270
Feb 11, 2026	43.20	43.25	42.15	42.39	42.22	-1.14%	49,550
Feb 10, 2026	42.94	43.29	42.42	42.88	42.71	-0.35%	62,841
Feb 9, 2026	43.01	43.55	42.78	43.03	42.86	-0.42%	62,826
Feb 6, 2026	43.14	43.52	42.93	43.21	43.04	0.77%	99,610
Feb 5, 2026	44.00	44.00	42.69	42.88	42.71	-0.07%	65,671
Feb 4, 2026	43.10	43.95	42.86	42.91	42.74	0.26%	98,006
Feb 3, 2026	42.61	43.90	42.23	42.80	42.63	-	91,111