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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	41.01	40.78	40.78	41.26	40.66	49,300
January 15, 2026	40.36	41.12	41.12	41.22	40.36	66,400
January 14, 2026	39.98	40.24	40.24	40.34	39.82	83,400
January 13, 2026	39.52	39.98	39.98	40.18	39.31	85,900
January 12, 2026	39.18	39.52	39.52	39.57	38.91	137,604
January 09, 2026	39.63	39.24	39.24	40.15	39.24	70,600
January 08, 2026	38.46	39.68	39.68	39.84	38.46	32,700
January 07, 2026	38.95	38.6	38.6	39.47	38.21	58,914
January 06, 2026	38.7	38.81	38.81	38.99	38.25	98,765
January 05, 2026	38.16	38.92	38.92	39.47	38.1	71,016
January 02, 2026	38.79	38.28	38.28	38.79	38.03	60,600
December 31, 2025	39.16	38.8	38.8	39.47	38.38	65,116
December 30, 2025	39.61	39.16	39.16	40.03	39.03	55,100
December 29, 2025	40.02	39.61	39.61	40.15	38.85	74,707
December 26, 2025	39.76	39.57	39.57	39.81	39.08	77,312
December 24, 2025	39.53	39.65	39.65	40.03	39.26	31,308
December 23, 2025	39.8	39.54	39.54	40.29	39.54	65,800
December 22, 2025	40.42	39.96	39.96	40.79	39.81	45,900
December 19, 2025	41	40.28	40.28	41.01	39.95	86,523
December 18, 2025	41.26	40.96	40.96	41.5	40.62	51,320
December 17, 2025	40.85	40.99	40.99	41.32	40.6	36,811
December 16, 2025	40.7	40.9	40.9	41.41	40.69	48,737
December 15, 2025	41.55	41.11	41.11	41.75	40.99	65,029
December 12, 2025	40.75	41.16	41.16	41.28	39.86	90,112
December 11, 2025	40.3	40.35	40.35	40.55	40.07	58,300
December 10, 2025	38.95	40.4	40.4	40.96	38.9	71,600
December 09, 2025	38.94	39.08	39.08	39.69	38.68	84,417
December 08, 2025	38.95	38.8	38.8	39.1	38.61	61,607
December 05, 2025	39.1	38.93	38.93	39.47	38.71	39,400
December 04, 2025	39	39.28	39.28	39.5	38.64	85,000
December 03, 2025	38.19	38.71	38.71	38.76	38.01	81,700
December 02, 2025	38.53	37.97	37.97	38.53	37.83	37,900
December 01, 2025	37.75	38.15	38.15	38.35	37.75	24,816
November 28, 2025	37.7	37.79	37.79	37.79	37.39	23,300
November 26, 2025	37.9	37.94	37.94	38.39	37.78	43,618
November 25, 2025	37.92	38.19	38.19	38.55	37.85	55,900
November 24, 2025	37.8	37.65	37.65	38.17	37.39	32,600
November 21, 2025	36.98	37.95	37.95	38.34	36.98	53,128
November 20, 2025	37.43	36.91	36.91	37.96	36.78	33,646
November 19, 2025	36.38	36.93	36.93	37.15	36.38	39,796
November 18, 2025	37.06	36.52	36.52	37.37	36.41	33,002
November 17, 2025	37.74	36.97	36.97	37.9	36.9	46,900
November 14, 2025	37.53	37.81	37.81	38.25	37.17	35,900
November 13, 2025	37.9	37.9	37.9	38.21	37.77	39,700
November 12, 2025	38.3	37.94	37.94	38.37	37.81	29,400
November 11, 2025	37.5	37.81	37.81	38.06	37.49	26,800
November 10, 2025	36.99	37.36	37.36	37.78	36.54	52,200
November 07, 2025	36.4	36.82	36.82	37.06	35.81	33,285
November 06, 2025	36.55	36.34	36.34	37.24	36.25	27,816
November 05, 2025	37.44	37.45	37.45	37.84	36.57	73,400
November 04, 2025	36.32	36.39	36.39	36.77	36.13	60,300
November 03, 2025	36.68	36.41	36.41	36.68	35.7	31,500
October 31, 2025	35.79	36.5	36.5	36.77	35.34	53,200
October 30, 2025	35.67	36.14	36.14	36.65	35.6	40,406
October 29, 2025	36.3	35.93	35.93	37.21	35.69	49,800
October 28, 2025	36.9	36.55	36.55	37.12	36.26	33,827
October 27, 2025	38.34	36.98	36.98	38.34	36.98	51,000
October 24, 2025	38.01	38.5	38.5	38.79	36.79	49,124
October 23, 2025	38.35	38.15	38.15	38.47	37.61	40,206
October 22, 2025	37.93	38.3	38.3	38.53	37.15	42,207

South Plains Financial, Inc. (SPFI) NASDAQ