South Plains Financial, Inc. (SPFI) NASDAQ

39.08

+0.28(+0.72%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	38	37.45	37.45	38.92	37.37	34,700
October 20, 2025	37.2	37.76	37.76	37.85	37.1	37,929
October 17, 2025	36.94	36.99	36.99	37.37	36.5	31,524
October 16, 2025	38.47	36.69	36.69	38.47	36.49	30,800
October 15, 2025	39.39	38.62	38.62	39.39	37.9	32,015
October 14, 2025	37.58	39	39	39.41	36.81	37,923
October 13, 2025	37.95	37.99	37.99	38.02	37.26	47,700
October 10, 2025	38.02	37.36	37.36	38.45	37.23	65,900
October 09, 2025	38.26	38.1	38.1	38.34	37.79	28,500
October 08, 2025	38.62	38.46	38.46	38.73	37.95	83,100
October 07, 2025	39	38.3	38.3	39.25	38.28	35,101
October 06, 2025	39.21	38.79	38.79	39.59	38.5	33,700
October 03, 2025	38.46	38.87	38.87	39.16	37.8	48,617
October 02, 2025	38.45	38.3	38.3	38.45	37.65	49,800
October 01, 2025	38.33	38.39	38.39	38.75	37.83	68,116
September 30, 2025	38.3	38.65	38.65	38.85	38.08	36,700
September 29, 2025	39.26	38.47	38.47	39.74	38.33	22,673
September 26, 2025	39.15	39.24	39.24	39.61	38.81	41,000
September 25, 2025	38.7	39.1	39.1	39.58	38.63	71,547
September 24, 2025	39.53	38.85	38.85	39.67	38.14	32,246
September 23, 2025	39.21	39.44	39.44	39.88	39.05	40,900
September 22, 2025	39.03	39.23	39.23	40.24	38.25	57,636
September 19, 2025	40.54	39.22	39.22	40.99	39.09	160,700
September 18, 2025	39.83	40.65	40.65	40.84	39.83	51,200
September 17, 2025	39.2	39.59	39.59	40.79	39.08	41,800
September 16, 2025	40	39.29	39.29	40.82	39.13	34,413
September 15, 2025	39.8	40.33	40.33	40.44	39.74	40,300
September 12, 2025	39.86	39.8	39.8	40	39.4	48,700