South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	42.57	42.84	42.29	42.32	42.32	-1.12%	83,988
Oct 8, 2026	42.48	43.08	42.25	42.80	42.80	0.56%	82,321
Oct 7, 2026	42.42	42.85	41.64	42.56	42.56	-0.47%	88,242
Oct 6, 2026	42.92	43.12	42.68	42.76	42.76	0.07%	72,130
Oct 5, 2026	42.72	43.08	42.53	42.73	42.73	-0.67%	100,047
Oct 2, 2026	42.69	43.81	42.56	43.02	43.02	1.75%	118,958
Oct 1, 2026	41.49	42.32	40.69	42.28	42.28	1.32%	188,363
Sep 30, 2026	41.92	41.99	41.32	41.73	41.73	-0.17%	126,431
Sep 29, 2026	42.38	42.49	41.49	41.80	41.80	-1.23%	102,619
Sep 28, 2026	42.87	42.90	42.26	42.32	42.32	-1.58%	80,009
Sep 25, 2026	42.98	43.25	42.65	43.00	43.00	0.35%	111,753
Sep 24, 2026	43.22	43.42	42.70	42.85	42.85	-0.58%	110,147
Sep 23, 2026	43.92	44.01	43.05	43.10	43.10	-2.16%	126,340
Sep 22, 2026	44.40	44.67	43.68	44.05	44.05	-0.07%	92,434
Sep 21, 2026	43.88	44.50	43.78	44.08	44.08	0.46%	148,639
Sep 18, 2026	43.48	44.32	43.14	43.88	43.88	0.32%	220,863
Sep 17, 2026	44.00	44.19	43.42	43.74	43.74	0.23%	100,624
Sep 16, 2026	44.14	44.31	43.14	43.64	43.64	-1.69%	121,321
Sep 15, 2026	44.30	44.50	44.00	44.39	44.39	0.25%	112,230
Sep 14, 2026	44.69	44.98	44.12	44.28	44.28	-1.07%	108,000
Sep 11, 2026	45.04	45.04	44.24	44.76	44.76	0.27%	90,076
Sep 10, 2026	44.88	45.20	44.25	44.64	44.64	-0.80%	204,564
Sep 9, 2026	45.02	45.10	44.61	45.00	45.00	-0.70%	105,640
Sep 8, 2026	45.72	45.72	44.72	45.32	45.32	-0.69%	135,687
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%	145,068
Sep 2, 2026	43.78	44.74	43.60	44.58	44.58	1.99%	104,393
Sep 1, 2026	43.48	44.01	43.48	43.71	43.71	0.25%	169,466
Aug 31, 2026	43.52	43.80	42.68	43.60	43.60	-0.14%	136,930
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%	96,463
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%	78,461
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%	86,148
Aug 17, 2026	45.36	45.65	45.26	45.35	45.35	-0.46%	80,407
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%	107,937
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