South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	45.02	45.10	44.61	45.00	45.00	-0.70%	100,426
Sep 8, 2026	45.72	45.72	44.72	45.32	45.32	-0.69%	135,553
Sep 4, 2026	45.02	45.89	45.02	45.63	45.63	0.75%	90,164
Sep 3, 2026	44.90	45.45	44.90	45.29	45.29	1.59%	145,067
Sep 2, 2026	43.78	44.74	43.60	44.58	44.58	1.99%	104,387
Sep 1, 2026	43.48	44.01	43.48	43.71	43.71	0.25%	169,465
Aug 31, 2026	43.52	43.80	42.68	43.60	43.60	-0.14%	136,729
Aug 28, 2026	43.54	44.38	43.54	43.66	43.66	0.09%	93,724
Aug 27, 2026	43.21	43.73	42.92	43.62	43.62	0.18%	96,462
Aug 26, 2026	43.73	44.23	43.41	43.54	43.54	-0.39%	89,846
Aug 25, 2026	44.08	44.08	43.55	43.71	43.71	-0.66%	60,746
Aug 24, 2026	44.29	44.91	43.90	44.00	44.00	-0.48%	68,252
Aug 21, 2026	44.53	44.53	43.73	44.21	44.21	-0.09%	111,679
Aug 20, 2026	43.94	44.42	42.84	44.25	44.25	0.09%	78,041
Aug 19, 2026	45.39	45.39	44.14	44.21	44.21	-2.19%	111,467
Aug 18, 2026	45.20	45.54	44.93	45.20	45.20	-0.33%	85,523
Aug 17, 2026	45.36	45.65	45.26	45.35	45.35	-0.46%	78,872
Aug 14, 2026	45.65	46.00	45.30	45.56	45.56	-0.13%	84,602
Aug 13, 2026	45.88	46.00	45.44	45.62	45.62	0.20%	107,935
Aug 12, 2026	45.04	45.73	45.04	45.53	45.53	1.18%	73,870
Aug 11, 2026	44.59	45.36	44.44	45.00	45.00	1.17%	98,187
Aug 10, 2026	44.50	44.59	44.05	44.48	44.48	-0.38%	93,726
Aug 7, 2026	44.93	45.04	44.50	44.65	44.65	-0.87%	79,213
Aug 6, 2026	45.31	45.45	44.87	45.04	45.04	-0.60%	79,711
Aug 5, 2026	45.69	45.69	45.00	45.31	45.31	-0.42%	128,863
Aug 4, 2026	44.62	45.63	44.40	45.50	45.50	2.04%	151,589
Aug 3, 2026	45.48	45.71	44.45	44.59	44.59	-0.56%	328,332
Jul 31, 2026	44.50	45.02	43.99	44.84	44.84	0.36%	100,694
Jul 30, 2026	44.95	45.51	44.63	44.68	44.68	-0.93%	118,219
Jul 29, 2026	45.34	45.67	44.40	45.10	45.10	-0.60%	109,329
Jul 28, 2026	44.90	45.48	44.05	45.37	45.37	1.96%	223,722
Jul 27, 2026	44.63	44.75	44.17	44.50	44.50	0.11%	97,254
Jul 24, 2026	44.47	45.19	43.75	44.63	44.45	0.86%	121,102
Jul 23, 2026	43.33	44.30	43.12	44.25	44.07	0.94%	129,123
Jul 22, 2026	43.99	44.53	43.03	43.84	43.66	-0.09%	169,381
Jul 21, 2026	43.84	44.75	43.60	43.88	43.70	-0.79%	232,536
Jul 20, 2026	46.02	46.50	43.78	44.23	44.05	-3.76%	277,057
Jul 17, 2026	44.99	46.94	44.94	45.96	45.77	3.86%	300,152
Jul 16, 2026	42.95	44.41	42.63	44.25	44.07	3.48%	154,468
Jul 15, 2026	42.11	43.07	42.08	42.76	42.59	1.38%	102,836
Jul 14, 2026	42.71	43.23	42.01	42.18	42.01	-1.33%	128,425
Jul 13, 2026	42.46	42.98	42.45	42.75	42.58	0.68%	120,198
Jul 10, 2026	42.17	42.57	41.88	42.46	42.29	0.76%	119,661
Jul 9, 2026	41.49	42.44	41.14	42.14	41.97	1.59%	124,847
Jul 8, 2026	42.66	43.11	41.31	41.48	41.31	-2.88%	159,232
Jul 7, 2026	42.78	43.50	42.20	42.71	42.54	0.52%	176,182
Jul 6, 2026	42.59	42.94	41.94	42.49	42.32	-0.16%	163,261
Jul 2, 2026	44.00	44.25	42.56	42.56	42.39	-3.01%	248,430
Jul 1, 2026	43.16	43.93	42.03	43.88	43.70	1.85%	218,383
Jun 30, 2026	43.29	43.61	42.98	43.09	42.91	-0.93%	113,497