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

Last Price45.96

Change+1.71 (3.86%)

NASDAQ· Last Trade: Jul 17th, 6:50 PM EDT

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

Date Range:

2026-04-17 - 2026-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2026	42.95	44.41	42.63	44.25	154,469	44.25
7/15/2026	42.11	43.07	42.08	42.76	103,738	42.76
7/14/2026	42.71	43.23	42.01	42.18	128,426	42.18
7/13/2026	42.46	42.98	42.45	42.75	120,198	42.75
7/10/2026	42.17	42.57	41.88	42.46	119,662	42.46
7/09/2026	41.49	42.44	41.14	42.14	124,847	42.14
7/08/2026	42.66	43.11	41.31	41.48	159,230	41.48
7/07/2026	42.78	43.50	42.20	42.71	176,182	42.71
7/06/2026	42.59	42.94	41.94	42.49	163,261	42.49
7/02/2026	44.00	44.25	42.56	42.56	248,431	42.56
7/01/2026	43.16	43.93	42.03	43.88	218,384	43.88
6/30/2026	43.29	43.61	42.98	43.09	113,497	43.09
6/29/2026	43.47	43.58	42.88	43.49	150,480	43.49
6/26/2026	43.12	43.62	42.65	43.47	861,450	43.47
6/25/2026	42.09	43.22	41.88	42.85	179,981	42.85
6/24/2026	41.65	42.24	41.30	42.18	198,236	42.18
6/23/2026	40.70	41.69	40.69	41.63	127,508	41.63
6/22/2026	40.57	41.50	40.25	40.59	124,298	40.59
6/18/2026	41.39	42.00	40.41	40.72	428,149	40.72
6/17/2026	41.63	42.12	40.85	41.39	156,812	41.39
6/16/2026	41.58	42.25	41.37	41.74	136,092	41.74
6/15/2026	42.57	42.57	41.41	41.48	90,047	41.48
6/12/2026	41.95	42.50	41.70	42.37	105,175	42.37
6/11/2026	41.95	42.38	41.32	41.76	87,395	41.76
6/10/2026	41.53	42.04	41.52	41.85	118,496	41.85
6/09/2026	41.30	42.00	41.26	41.46	90,888	41.46
6/08/2026	41.42	42.18	41.06	41.25	82,510	41.25
6/05/2026	40.98	41.64	39.62	41.13	145,158	41.13
6/04/2026	39.98	41.28	39.98	41.07	176,916	41.07
6/03/2026	40.33	40.40	39.48	39.58	99,712	39.58
6/02/2026	40.10	40.62	39.54	40.49	65,666	40.49
6/01/2026	40.42	40.42	39.49	40.18	135,454	40.18
5/29/2026	0.00	40.77	39.74	40.59	85,745	40.59
5/28/2026	40.42	40.52	40.12	40.44	51,516	40.44
5/27/2026	40.77	41.12	40.28	40.60	68,224	40.60
5/26/2026	40.66	41.48	40.18	40.91	100,142	40.91
5/22/2026	40.38	40.87	40.11	40.52	102,318	40.52
5/21/2026	39.83	40.47	39.44	40.13	94,990	40.13
5/20/2026	40.09	40.54	39.80	40.09	80,232	40.09
5/19/2026	40.00	40.80	39.64	40.08	100,183	40.08
5/18/2026	39.43	40.17	39.43	39.94	84,235	39.94
5/15/2026	38.95	39.58	38.62	39.38	108,061	39.38
5/14/2026	39.26	39.49	38.96	39.11	107,244	39.11
5/13/2026	39.10	39.33	38.64	38.99	65,609	38.99
5/12/2026	39.49	39.49	38.62	39.39	64,541	39.39
5/11/2026	40.59	40.88	39.39	39.58	75,220	39.58
5/08/2026	41.01	41.44	40.31	40.63	127,604	40.63
5/07/2026	41.00	41.63	40.95	41.10	138,582	41.10
5/06/2026	40.73	41.36	40.70	41.15	99,933	41.15
5/05/2026	39.94	40.51	39.94	40.51	54,820	40.51
5/04/2026	41.22	41.55	39.92	39.94	77,925	39.94
5/01/2026	41.08	42.03	40.60	41.49	138,072	41.49
4/30/2026	40.19	41.40	40.11	41.08	142,167	41.08
4/29/2026	41.07	41.52	38.10	40.60	263,469	40.60
4/28/2026	43.41	44.33	43.41	43.85	159,188	43.85
4/27/2026	43.14	43.60	43.06	43.24	101,255	43.24
4/24/2026	43.45	43.68	42.80	43.22	99,650	43.05
4/23/2026	43.43	43.85	43.14	43.61	76,890	43.44
4/22/2026	43.65	43.92	42.99	43.53	131,470	43.36
4/21/2026	43.94	44.50	43.24	43.31	112,607	43.14
4/20/2026	44.34	44.49	43.93	43.97	116,182	43.80