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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.1	42.46	42.46	42.66	41.91	61,900
February 19, 2026	41.86	42.11	42.11	42.13	41.48	43,307
February 18, 2026	42.44	42.02	42.02	43.49	41.81	75,800
February 17, 2026	42.33	42.35	42.35	43	42.28	42,600
February 13, 2026	42.08	42.29	42.29	42.57	41.76	49,826
February 12, 2026	42.51	42.17	42.17	43.08	41.33	57,300
February 11, 2026	43.2	42.39	42.39	43.25	42.15	49,600
February 10, 2026	42.94	42.88	42.88	43.29	42.42	62,841
February 09, 2026	43.01	43.03	43.03	43.55	42.78	62,826
February 06, 2026	43.14	43.21	43.21	43.52	42.93	99,610
February 05, 2026	44	42.88	42.88	44	42.69	60,078
February 04, 2026	43.1	42.91	42.91	43.95	42.86	98,006
February 03, 2026	42.61	42.8	42.8	43.9	42.23	91,111
February 02, 2026	41.57	42.8	42.8	42.82	40.02	79,300
January 30, 2026	40.57	41.66	41.49	41.89	40.57	124,600
January 29, 2026	40.73	40.87	40.7	42.32	40.4	76,548
January 28, 2026	40.47	40.63	40.46	40.74	39.86	96,947
January 27, 2026	42.93	40.41	40.41	43.9	39.78	77,105
January 26, 2026	40.85	41.32	41.32	41.6	40.77	64,834
January 23, 2026	42.77	40.99	40.99	42.77	40.92	53,044
January 22, 2026	42.55	42.63	42.63	43.25	42.32	51,404
January 21, 2026	40.63	42.55	42.55	42.56	40.28	74,227
January 20, 2026	40.25	40.41	40.41	40.6	40.21	91,400
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

South Plains Financial, Inc. (SPFI) NASDAQ