South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.41	44.33	43.41	43.85	43.85	1.41%	159,163
Apr 27, 2026	43.14	43.61	42.83	43.24	43.24	0.05%	100,238
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
Feb 2, 2026	41.57	42.82	40.02	42.80	42.63	2.74%	79,259
Jan 30, 2026	40.57	41.89	40.57	41.66	41.33	1.93%	124,554
Jan 29, 2026	40.73	42.32	40.40	40.87	40.54	0.59%	76,548
Jan 28, 2026	40.47	40.74	39.86	40.63	40.31	0.54%	96,947
Jan 27, 2026	42.93	43.90	39.78	40.41	40.09	-2.20%	77,105
Jan 26, 2026	40.85	41.60	40.77	41.32	40.99	0.81%	64,834
Jan 23, 2026	42.77	42.77	40.93	40.99	40.66	-3.85%	53,044
Jan 22, 2026	42.55	43.25	42.32	42.63	42.29	0.19%	51,404
Jan 21, 2026	40.63	42.56	40.28	42.55	42.21	5.30%	74,227
Jan 20, 2026	40.25	40.60	40.21	40.41	40.09	-0.91%	91,364
Jan 16, 2026	41.01	41.26	40.66	40.78	40.45	-0.83%	49,298
Jan 15, 2026	40.36	41.22	40.36	41.12	40.79	2.17%	66,350
Jan 14, 2026	39.98	40.34	39.82	40.25	39.92	0.66%	83,400
Jan 13, 2026	39.52	40.18	39.31	39.98	39.66	1.16%	85,860
Jan 12, 2026	39.18	39.57	38.91	39.52	39.20	0.71%	137,604
Jan 9, 2026	39.63	40.15	39.24	39.24	38.93	-1.11%	70,594
Jan 8, 2026	38.46	39.84	38.46	39.68	39.36	2.80%	32,683
Jan 7, 2026	38.95	39.47	38.21	38.60	38.29	-0.54%	58,914
Jan 6, 2026	38.70	38.99	38.25	38.81	38.50	-0.28%	98,377
Jan 5, 2026	38.16	39.47	38.10	38.92	38.61	1.67%	71,016
Jan 2, 2026	38.79	38.79	38.03	38.28	37.97	-1.34%	60,551
Dec 31, 2025	39.16	39.47	38.38	38.80	38.49	-0.92%	65,116
Dec 30, 2025	39.61	40.04	39.03	39.16	38.85	-1.14%	55,060
Dec 29, 2025	40.02	40.16	38.85	39.61	39.29	0.10%	74,707
Dec 26, 2025	39.76	39.81	39.08	39.57	39.25	-0.20%	77,312
Dec 24, 2025	39.53	40.03	39.26	39.65	39.33	0.28%	31,308
Dec 23, 2025	39.80	40.29	39.54	39.54	39.22	-1.05%	65,765
Dec 22, 2025	40.42	40.79	39.81	39.96	39.64	-0.79%	45,876
Dec 19, 2025	41.00	41.01	39.95	40.28	39.96	-1.66%	86,523
Dec 18, 2025	41.26	41.50	40.62	40.96	40.63	-0.07%	51,320
Dec 17, 2025	40.85	41.32	40.60	40.99	40.66	0.22%	36,811
Dec 16, 2025	40.70	41.41	40.69	40.90	40.57	-0.51%	48,737
Dec 15, 2025	41.55	41.75	40.99	41.11	40.78	-0.12%	65,029
Dec 12, 2025	40.75	41.28	39.86	41.16	40.83	2.01%	90,112
Dec 11, 2025	40.30	40.55	40.07	40.35	40.03	-0.12%	58,285
Dec 10, 2025	38.95	40.96	38.90	40.40	40.08	3.38%	71,562
Dec 9, 2025	38.94	39.69	38.68	39.08	38.77	0.72%	84,417
Dec 8, 2025	38.95	39.10	38.61	38.80	38.49	-0.33%	61,607
Dec 5, 2025	39.10	39.47	38.71	38.93	38.62	-0.89%	39,384
Dec 4, 2025	39.00	39.50	38.64	39.28	38.97	1.47%	84,992
Dec 3, 2025	38.19	38.76	38.01	38.71	38.40	1.95%	81,670