South Plains Financial, Inc. - Common Stock (SPFI)

Last Price40.44

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 10th, 7:53 AM EDT

Historical Prices For South Plains Financial, Inc. - Common Stock (SPFI)

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	40.39	40.82	39.54	40.44	103,918	40.44
3/06/2026	40.90	41.06	39.84	40.99	98,191	40.99
3/05/2026	41.78	41.78	40.85	41.25	117,578	41.25
3/04/2026	42.14	42.34	41.70	41.95	80,375	41.95
3/03/2026	41.65	42.00	41.16	41.89	71,434	41.89
3/02/2026	41.99	42.67	41.11	42.13	107,073	42.13
2/27/2026	42.48	42.48	40.89	40.96	134,281	40.96
2/26/2026	42.64	42.85	42.12	42.71	80,304	42.71
2/25/2026	41.56	42.48	41.01	42.34	107,306	42.34
2/24/2026	41.31	41.52	40.91	41.19	67,257	41.19
2/23/2026	43.10	43.26	41.33	41.60	109,405	41.60
2/20/2026	42.10	42.66	41.91	42.46	61,874	42.46
2/19/2026	41.86	42.13	41.48	42.11	43,307	42.11
2/18/2026	42.44	43.49	41.81	42.02	75,782	42.02
2/17/2026	42.33	43.00	42.28	42.35	42,559	42.35
2/13/2026	42.08	42.57	41.76	42.29	49,826	42.29
2/12/2026	42.51	43.08	41.33	42.17	57,270	42.17
2/11/2026	43.20	43.25	42.15	42.39	49,550	42.39
2/10/2026	42.94	43.29	42.42	42.88	62,841	42.88
2/09/2026	43.01	43.55	42.78	43.03	62,826	43.03
2/06/2026	43.14	43.52	42.93	43.21	99,610	43.21
2/05/2026	44.00	44.00	42.69	42.88	65,671	42.88
2/04/2026	43.10	43.95	42.86	42.91	98,006	42.91
2/03/2026	42.61	43.90	42.23	42.80	91,111	42.80
2/02/2026	41.57	42.82	40.02	42.80	79,259	42.80
1/30/2026	40.57	41.89	40.57	41.66	124,554	41.49
1/29/2026	40.73	42.32	40.40	40.87	76,548	40.70
1/28/2026	40.47	40.73	39.86	40.52	96,947	40.35
1/27/2026	42.93	43.90	39.78	40.41	77,105	40.25
1/26/2026	40.85	41.60	40.77	41.32	64,834	41.15
1/23/2026	42.77	42.77	40.92	40.99	53,044	40.82
1/22/2026	42.55	43.25	42.32	42.63	51,404	42.46
1/21/2026	40.63	42.56	40.28	42.55	74,227	42.38
1/20/2026	40.25	40.60	40.21	40.41	91,364	40.25
1/16/2026	41.01	41.26	40.66	40.78	49,298	40.61
1/15/2026	40.36	41.22	40.36	41.12	66,350	40.95
1/14/2026	39.98	40.34	39.82	40.24	83,400	40.08
1/13/2026	39.52	40.18	39.31	39.98	85,860	39.82
1/12/2026	39.18	39.57	38.91	39.52	137,604	39.36
1/09/2026	39.63	40.15	39.24	39.24	70,594	39.08
1/08/2026	38.46	39.84	38.46	39.68	32,683	39.52
1/07/2026	38.95	39.47	38.21	38.60	58,914	38.44
1/06/2026	38.70	38.99	38.25	38.81	99,276	38.65
1/05/2026	38.16	39.47	38.10	38.92	71,016	38.76
1/02/2026	38.79	38.79	38.03	38.28	60,551	38.12
12/31/2025	39.16	39.47	38.38	38.80	65,116	38.64
12/30/2025	39.61	40.03	39.03	39.16	55,060	39.00
12/29/2025	40.01	40.15	38.85	39.61	74,707	39.45
12/26/2025	39.76	39.81	39.08	39.57	77,312	39.41
12/24/2025	39.53	40.03	39.26	39.65	31,308	39.49
12/23/2025	39.80	40.29	39.54	39.54	65,765	39.38
12/22/2025	40.42	40.79	39.81	39.96	45,876	39.80
12/19/2025	41.00	41.01	39.95	40.28	86,523	40.12
12/18/2025	41.26	41.50	40.62	40.96	51,320	40.79
12/17/2025	40.85	41.31	40.60	40.99	36,811	40.82
12/16/2025	40.70	41.41	40.69	40.90	48,737	40.73
12/15/2025	41.55	41.75	40.98	41.11	65,029	40.94
12/12/2025	40.75	41.28	39.86	41.16	90,112	40.99
12/11/2025	40.30	40.55	40.06	40.35	58,285	40.19
12/10/2025	38.95	40.96	38.90	40.40	73,226	40.24