South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	42.71	43.23	42.01	42.18	42.18	-1.33%	112,692
Jul 13, 2026	42.46	42.98	42.45	42.75	42.75	0.68%	120,185
Jul 10, 2026	42.17	42.57	41.88	42.46	42.46	0.76%	119,661
Jul 9, 2026	41.49	42.44	41.14	42.14	42.14	1.59%	119,198
Jul 8, 2026	42.66	43.11	41.31	41.48	41.48	-2.88%	151,246
Jul 7, 2026	42.78	43.50	42.20	42.71	42.71	0.52%	176,182
Jul 6, 2026	42.59	42.94	41.94	42.49	42.49	-0.16%	154,457
Jul 2, 2026	44.00	44.25	42.56	42.56	42.56	-3.01%	248,430
Jul 1, 2026	43.16	43.93	42.03	43.88	43.88	1.85%	217,075
Jun 30, 2026	43.29	43.61	42.98	43.09	43.09	-0.93%	107,251
Jun 29, 2026	43.47	43.58	42.89	43.49	43.49	0.05%	142,985
Jun 26, 2026	43.12	43.62	42.65	43.47	43.47	1.45%	841,986
Jun 25, 2026	42.09	43.22	41.88	42.85	42.85	1.59%	179,019
Jun 24, 2026	41.65	42.24	41.30	42.18	42.18	1.32%	198,235
Jun 23, 2026	40.70	41.69	40.69	41.63	41.63	2.56%	127,508
Jun 22, 2026	40.57	41.50	40.25	40.59	40.59	-0.32%	124,297
Jun 18, 2026	41.39	42.00	40.41	40.72	40.72	-1.62%	428,148
Jun 17, 2026	41.63	42.12	40.85	41.39	41.39	-0.84%	156,812
Jun 16, 2026	41.58	42.25	41.37	41.74	41.74	0.63%	136,092
Jun 15, 2026	42.57	42.57	41.41	41.48	41.48	-2.10%	90,046
Jun 12, 2026	41.95	42.50	41.70	42.37	42.37	1.46%	105,175
Jun 11, 2026	41.95	42.38	41.32	41.76	41.76	-0.22%	87,395
Jun 10, 2026	41.53	42.04	41.52	41.85	41.85	0.94%	118,496
Jun 9, 2026	41.30	42.00	41.26	41.46	41.46	0.51%	90,888
Jun 8, 2026	41.42	42.18	41.07	41.25	41.25	0.29%	82,509
Jun 5, 2026	40.98	41.64	39.62	41.13	41.13	0.15%	145,158
Jun 4, 2026	39.98	41.28	39.98	41.07	41.07	3.76%	176,916
Jun 3, 2026	40.33	40.40	39.48	39.58	39.58	-2.25%	99,712
Jun 2, 2026	40.10	40.62	39.54	40.49	40.49	0.77%	65,665
Jun 1, 2026	40.42	40.42	39.49	40.18	40.18	-1.01%	135,453
May 29, 2026	40.39	40.77	39.75	40.59	40.59	0.37%	85,744
May 28, 2026	40.42	40.52	40.12	40.44	40.44	-0.39%	51,515
May 27, 2026	40.77	41.12	40.29	40.60	40.60	-0.76%	68,258
May 26, 2026	40.66	41.48	40.18	40.91	40.91	0.96%	100,141
May 22, 2026	40.38	40.87	40.11	40.52	40.52	0.97%	102,317
May 21, 2026	39.83	40.47	39.44	40.13	40.13	0.10%	94,990
May 20, 2026	40.09	40.54	39.80	40.09	40.09	0.02%	80,231
May 19, 2026	40.00	40.80	39.64	40.08	40.08	0.35%	100,183
May 18, 2026	39.43	40.18	39.43	39.94	39.94	1.42%	84,234
May 15, 2026	38.95	39.58	38.61	39.38	39.38	0.69%	108,060
May 14, 2026	39.26	39.50	38.96	39.11	39.11	0.31%	107,243
May 13, 2026	39.10	39.33	38.64	38.99	38.99	-1.02%	65,609
May 12, 2026	39.49	39.49	38.62	39.39	39.39	-0.48%	64,541
May 11, 2026	40.59	40.89	39.39	39.58	39.58	-2.58%	75,219
May 8, 2026	41.01	41.44	40.31	40.63	40.63	-1.14%	127,603
May 7, 2026	41.00	41.63	40.95	41.10	41.10	-0.12%	138,582
May 6, 2026	40.73	41.36	40.70	41.15	41.15	1.58%	99,933
May 5, 2026	39.94	40.51	39.94	40.51	40.51	1.43%	54,818
May 4, 2026	41.22	41.55	39.93	39.94	39.94	-3.74%	77,924
May 1, 2026	41.08	42.03	40.61	41.49	41.49	1.00%	138,071