South Plains Financial, Inc. - SPFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.72	41.32	41.32	41.57	39.72	68,100
August 21, 2025	39.59	39.59	39.59	39.96	38.54	37,114
August 20, 2025	39.22	39.64	39.64	39.69	38.83	40,500
August 19, 2025	38.82	39.12	39.12	39.72	38.82	44,607
August 18, 2025	38.9	39.17	39.17	39.21	38.5	33,800
August 15, 2025	39.94	38.86	38.86	40	38.79	109,017
August 14, 2025	39.09	39.8	39.8	39.86	39.01	53,031
August 13, 2025	39.04	39.56	39.56	39.65	38.56	55,209
August 12, 2025	37.4	38.79	38.79	38.92	37.08	57,200
August 11, 2025	36.72	37.08	37.08	37.25	36.2	55,200
August 08, 2025	36.21	36.72	36.72	39.18	35.59	45,700
August 07, 2025	36.99	36.01	36.01	36.99	35.98	50,910
August 06, 2025	36.48	36.82	36.82	37.31	36.32	82,419
August 05, 2025	36.84	36.6	36.6	36.84	36	42,900
August 04, 2025	36.02	36.84	36.84	36.91	35.57	69,200
August 01, 2025	36.65	36.01	36.01	36.65	35.57	53,800
July 31, 2025	37.74	37.11	37.11	37.8	36.91	43,439
July 30, 2025	38.52	37.91	37.91	39.09	37.7	41,276
July 29, 2025	39.31	38.51	38.51	39.32	38.47	35,907
July 28, 2025	39.09	38.98	38.98	39.24	38.56	53,200
July 25, 2025	40.53	39.21	39.05	40.53	39.03	43,329
July 24, 2025	40.94	39.89	39.73	41.43	39.79	43,275
July 23, 2025	41.13	41.24	41.07	41.39	40.78	68,919
July 22, 2025	41.81	41.17	41	42.29	41.02	97,400
July 21, 2025	41	41.68	41.51	42.38	41	63,300
July 18, 2025	40.6	41	40.83	41	40.14	79,400
July 17, 2025	37.57	40.6	40.43	40.74	37.57	227,008
July 16, 2025	37.01	36.76	36.61	37.01	35.67	78,329
July 15, 2025	37.95	36.63	36.48	38	36.3	100,349
July 14, 2025	36.63	37.64	37.49	37.68	36.4	148,465
July 11, 2025	36.96	36.5	36.35	37	36.3	69,715
July 10, 2025	36.98	37.4	37.25	37.55	36.98	27,903
July 09, 2025	37.24	37.13	36.98	37.24	36.63	24,931
July 08, 2025	37.14	37.21	37.06	37.54	36.99	28,900
July 07, 2025	37.75	36.99	36.84	38	36.58	35,402
July 03, 2025	37.21	37.89	37.74	38	36.91	25,440
July 02, 2025	37.24	37.48	37.48	37.6	37.15	32,816
July 01, 2025	35.71	37.24	37.24	37.65	35.71	45,100
June 30, 2025	36.09	36.04	36.04	36.33	35.41	148,500
June 27, 2025	35.85	35.72	35.72	36.03	35.58	149,613
June 26, 2025	35.56	35.85	35.85	35.85	35.2	25,100
June 25, 2025	36.1	35.59	35.59	36.1	35.3	22,800
June 24, 2025	36.14	36.19	36.19	36.55	35.96	28,809
June 23, 2025	35.01	35.91	35.91	36.08	34.9	36,600
June 20, 2025	35.27	35.2	35.2	35.7	34.68	72,311
June 18, 2025	35.09	34.97	34.97	35.6	34.61	66,732
June 17, 2025	35.03	35.13	35.13	35.56	33.66	48,432
June 16, 2025	35.8	35.37	35.37	35.87	35.29	21,815
June 13, 2025	35.95	35.49	35.49	35.95	35.27	23,123
June 12, 2025	36.21	36.43	36.43	36.54	35.96	24,100
June 11, 2025	36.89	36.41	36.41	36.99	35.73	32,503
June 10, 2025	36.24	36.71	36.71	37	36.24	25,300
June 09, 2025	36.33	36.23	36.23	36.46	36.01	28,513
June 06, 2025	35.8	36.27	36.27	36.34	35.18	35,926
June 05, 2025	35.22	35.3	35.3	35.48	34.9	25,839
June 04, 2025	35.74	35.28	35.28	35.78	35.05	21,600
June 03, 2025	35.26	35.67	35.67	35.96	35.26	20,918
June 02, 2025	36.07	35.47	35.47	36.07	35.3	16,831
May 30, 2025	36.07	35.97	35.97	36.26	35.95	29,904
May 29, 2025	35.78	36.06	36.06	36.5	35.35	36,243

South Plains Financial, Inc. (SPFI) NASDAQ