NASDAQ : SPFI

South Plains Financial, Inc. — Price history

Financials · Banks - Regional · United States

Last price 44.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 832.87M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

South Plains Financial, Inc. (SPFI) closed at 43.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.02	44.34	42.38	43.87	3,436	+0.11%
2026-10-30	44.28	44.445	43.57	44.01	88,350	-0.41%
2026-10-29	44	44.65	43.9	44.19	118,129	+1.05%
2026-10-28	43.64	43.95	43.035	43.73	85,008	-0.07%
2026-10-27	43.84	43.97	43.41	43.76	101,445	-0.07%
2026-10-26	43.37	44.01	43.32	43.79	97,113	+1.79%
2026-10-23	43.93	45.33	42.91	43.02	187,225	-2.07%
2026-10-22	43.42	44.31	43.42	43.93	126,887	+1.22%
2026-10-21	43.8	44.09	42.99	43.4	57,213	-0.87%
2026-10-20	43.26	44.38	43.26	43.78	51,130	+1.58%
2026-10-19	43.6	43.74	43.09	43.1	65,582	-0.99%
2026-10-16	43.15	44.215	43.01	43.53	96,617	+1.35%
2026-10-15	42.66	43.395	42.66	42.95	84,944	+0.96%
2026-10-14	42.15	42.78	41.82	42.54	81,733	-0.42%
2026-10-13	43.05	43.11	42.475	42.72	69,930	-0.07%
2026-10-12	42.2	43.095	42.2	42.75	97,168	+1.02%
2026-10-09	42.57	42.84	42.285	42.32	83,989	-1.12%
2026-10-08	42.48	43.08	42.245	42.8	82,331	+0.56%
2026-10-07	42.42	42.85	41.64	42.56	88,243	-0.47%
2026-10-06	42.92	43.12	42.675	42.76	72,903	+0.07%
2026-10-05	42.72	43.08	42.525	42.73	100,049	-0.67%
2026-10-02	42.69	43.805	42.56	43.02	118,958	+1.75%
2026-10-01	41.49	42.315	40.69	42.28	188,363	+1.32%
2026-09-30	41.92	41.985	41.32	41.73	126,431	-0.17%
2026-09-29	42.375	42.485	41.49	41.8	102,619	-1.23%
2026-09-28	42.865	42.9	42.255	42.32	80,009	-1.58%
2026-09-25	42.98	43.25	42.65	43	111,753	+0.35%
2026-09-24	43.22	43.42	42.7	42.85	110,147	-0.58%
2026-09-23	43.92	44.005	43.053	43.1	126,340	-2.16%
2026-09-22	44.4	44.67	43.675	44.05	92,434	-0.07%
2026-09-21	43.88	44.5	43.78	44.08	148,639	+0.46%
2026-09-18	43.48	44.32	43.14	43.88	220,863	+0.32%
2026-09-17	44	44.19	43.415	43.74	100,624	+0.23%
2026-09-16	44.14	44.31	43.135	43.64	121,321	-1.69%
2026-09-15	44.3	44.5	44	44.39	112,230	+0.25%
2026-09-14	44.69	44.98	44.115	44.28	108,000	-1.07%
2026-09-11	45.04	45.04	44.24	44.76	90,076	+0.27%
2026-09-10	44.88	45.2	44.25	44.64	204,564	-0.80%
2026-09-09	45.02	45.1	44.605	45	105,640	-0.70%
2026-09-08	45.72	45.72	44.72	45.315	135,687	-0.69%
2026-09-04	45.02	45.89	45.02	45.63	90,164	+0.75%
2026-09-03	44.9	45.45	44.9	45.29	145,068	+1.59%
2026-09-02	43.78	44.74	43.6	44.58	104,393	+1.99%
2026-09-01	43.48	44.01	43.48	43.71	169,466	+0.25%
2026-08-31	43.52	43.8	42.68	43.6	136,930	-0.14%
2026-08-28	43.54	44.375	43.54	43.66	93,724	+0.09%
2026-08-27	43.21	43.725	42.92	43.62	96,463	+0.18%
2026-08-26	43.725	44.23	43.41	43.54	89,846	-0.39%
2026-08-25	44.08	44.08	43.55	43.71	60,746	-0.66%
2026-08-24	44.29	44.909	43.9	44	68,252	-0.48%
2026-08-21	44.53	44.53	43.73	44.21	111,679	-0.09%
2026-08-20	43.94	44.42	42.84	44.25	78,461	+0.09%
2026-08-19	45.39	45.39	44.14	44.21	111,467	-2.19%
2026-08-18	45.2	45.54	44.93	45.2	86,148	-0.33%
2026-08-17	45.36	45.645	45.26	45.35	80,407	-0.46%
2026-08-14	45.65	46	45.3	45.56	84,602	-0.13%
2026-08-13	45.88	46	45.44	45.62	107,937	+0.20%
2026-08-12	45.04	45.73	45.04	45.53	73,870	+1.18%
2026-08-11	44.59	45.36	44.44	45	98,187	+1.17%
2026-08-10	44.5	44.59	44.05	44.48	93,726	-0.38%
2026-08-07	44.93	45.04	44.5	44.65	79,213	-0.87%
2026-08-06	45.31	45.45	44.87	45.04	79,711	-0.60%
2026-08-05	45.69	45.69	45	45.31	128,863	-0.42%
2026-08-04	44.62	45.625	44.4	45.5	151,589	+2.04%
2026-08-03	45.48	45.71	44.45	44.59	328,332	-0.56%
2026-07-31	44.5	45.02	43.99	44.84	100,694	+0.36%
2026-07-30	44.95	45.51	44.63	44.68	118,219	-0.93%
2026-07-29	45.34	45.67	44.4	45.1	109,329	-0.60%
2026-07-28	44.9	45.477	44.045	45.37	223,722	+1.96%
2026-07-27	44.63	44.75	44.17	44.5	97,254	+0.11%
2026-07-24	44.47	45.19	43.75	44.63	121,102	+0.86%
2026-07-23	43.33	44.295	43.115	44.25	129,123	+0.94%
2026-07-22	43.99	44.525	43.03	43.84	169,381	-0.09%
2026-07-21	43.84	44.75	43.6	43.88	232,536	-0.79%
2026-07-20	46.02	46.5	43.78	44.23	277,057	-3.76%
2026-07-17	44.99	46.94	44.94	45.96	300,152	+3.86%
2026-07-16	42.95	44.41	42.625	44.25	154,468	+3.48%
2026-07-15	42.11	43.07	42.08	42.76	102,836	+1.38%
2026-07-14	42.71	43.23	42.01	42.18	128,425	-1.33%
2026-07-13	42.46	42.98	42.45	42.75	120,198	+0.68%
2026-07-10	42.17	42.57	41.875	42.46	119,661	+0.76%
2026-07-09	41.49	42.44	41.14	42.14	124,847	+1.59%
2026-07-08	42.66	43.11	41.31	41.48	159,232	-2.88%
2026-07-07	42.78	43.5	42.2	42.71	176,182	+0.52%
2026-07-06	42.59	42.935	41.94	42.49	163,261	-0.16%
2026-07-02	44	44.25	42.56	42.56	248,430	-3.01%
2026-07-01	43.16	43.93	42.03	43.88	218,383	+1.85%
2026-06-30	43.29	43.61	42.98	43.085	113,497	-0.93%
2026-06-29	43.47	43.575	42.885	43.49	150,479	+0.05%
2026-06-26	43.12	43.62	42.65	43.47	861,449	+1.45%
2026-06-25	42.09	43.22	41.88	42.85	179,980	+1.59%
2026-06-24	41.65	42.24	41.295	42.18	198,235	+1.32%
2026-06-23	40.7	41.69	40.69	41.63	127,508	+2.56%
2026-06-22	40.57	41.5	40.25	40.59	124,297	-0.32%
2026-06-18	41.39	42	40.41	40.72	428,148	-1.62%
2026-06-17	41.63	42.12	40.85	41.39	156,812	-0.84%
2026-06-16	41.58	42.25	41.37	41.74	136,092	+0.63%
2026-06-15	42.57	42.57	41.41	41.48	90,046	-2.10%
2026-06-12	41.95	42.5	41.7	42.37	105,175	+1.46%
2026-06-11	41.95	42.38	41.32	41.76	87,395	-0.22%
2026-06-10	41.53	42.04	41.52	41.85	118,496	+0.94%
2026-06-09	41.3	42	41.26	41.46	90,888	+0.51%
2026-06-08	41.42	42.179	41.065	41.25	82,509	+0.29%
2026-06-05	40.98	41.64	39.621	41.13	145,158	+0.15%
2026-06-04	39.98	41.28	39.98	41.07	176,916	+3.76%
2026-06-03	40.33	40.395	39.48	39.58	99,712	-2.25%
2026-06-02	40.1	40.62	39.54	40.49	65,665	+0.77%
2026-06-01	40.42	40.42	39.488	40.18	135,453	-1.01%
2026-05-29	40.39	40.77	39.745	40.59	85,744	+0.37%
2026-05-28	40.42	40.52	40.12	40.44	51,515	-0.39%
2026-05-27	40.77	41.123	40.285	40.6	68,258	-0.76%
2026-05-26	40.66	41.48	40.18	40.91	100,141	+0.96%
2026-05-22	40.38	40.87	40.11	40.52	102,317	+0.97%
2026-05-21	39.83	40.465	39.44	40.13	94,990	+0.10%
2026-05-20	40.09	40.54	39.798	40.09	80,231	+0.02%
2026-05-19	40	40.8	39.64	40.08	100,183	+0.35%
2026-05-18	39.43	40.175	39.43	39.94	84,234	+1.42%
2026-05-15	38.95	39.575	38.61	39.38	108,060	+0.69%
2026-05-14	39.26	39.495	38.96	39.11	107,243	+0.31%
2026-05-13	39.1	39.325	38.64	38.99	65,609	-1.02%