South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.98	42.98	42.26	42.65	42.65	-0.35%	70,917
Nov 12, 2026	43.04	43.04	42.49	42.80	42.80	-0.56%	57,528
Nov 11, 2026	43.24	43.30	42.66	43.04	43.04	-0.09%	90,383
Nov 10, 2026	42.98	43.42	42.63	43.08	43.08	-	85,999
Nov 9, 2026	43.04	43.55	42.60	43.08	43.08	1.48%	73,844
Nov 6, 2026	42.54	43.07	42.28	42.45	42.45	-0.96%	80,961
Nov 5, 2026	44.21	45.00	42.45	42.86	42.86	-2.46%	168,971
Nov 4, 2026	44.28	44.32	43.78	43.94	43.94	1.20%	127,470
Nov 3, 2026	44.40	45.00	43.25	43.42	43.42	-2.12%	123,422
Nov 2, 2026	44.12	44.90	44.12	44.36	44.36	1.23%	149,507
Oct 30, 2026	44.28	44.45	43.57	44.01	43.82	-0.41%	88,350
Oct 29, 2026	44.00	44.65	43.90	44.19	44.00	1.05%	118,129
Oct 28, 2026	43.64	43.95	43.04	43.73	43.54	-0.07%	85,008
Oct 27, 2026	43.84	43.97	43.41	43.76	43.57	-0.07%	101,445
Oct 26, 2026	43.37	44.01	43.32	43.79	43.60	1.79%	97,113
Oct 23, 2026	43.93	45.33	42.91	43.02	42.83	-2.07%	187,225
Oct 22, 2026	43.42	44.31	43.42	43.93	43.74	1.22%	126,887
Oct 21, 2026	43.80	44.09	42.99	43.40	43.21	-0.87%	57,213
Oct 20, 2026	43.26	44.38	43.26	43.78	43.59	1.58%	51,130
Oct 19, 2026	43.60	43.74	43.09	43.10	42.91	-0.99%	65,582
Oct 16, 2026	43.15	44.22	43.01	43.53	43.34	1.35%	96,617
Oct 15, 2026	42.66	43.40	42.66	42.95	42.76	0.96%	84,944
Oct 14, 2026	42.15	42.78	41.82	42.54	42.36	-0.42%	81,733
Oct 13, 2026	43.05	43.11	42.48	42.72	42.54	-0.07%	69,930
Oct 12, 2026	42.20	43.10	42.20	42.75	42.57	1.02%	97,168
Oct 9, 2026	42.57	42.84	42.29	42.32	42.14	-1.12%	83,989
Oct 8, 2026	42.48	43.08	42.25	42.80	42.62	0.56%	82,331
Oct 7, 2026	42.42	42.85	41.64	42.56	42.38	-0.47%	88,243
Oct 6, 2026	42.92	43.12	42.68	42.76	42.58	0.07%	72,903
Oct 5, 2026	42.72	43.08	42.53	42.73	42.55	-0.67%	100,049
Oct 2, 2026	42.69	43.81	42.56	43.02	42.83	1.75%	118,958
Oct 1, 2026	41.49	42.32	40.69	42.28	42.10	1.32%	188,363
Sep 30, 2026	41.92	41.99	41.32	41.73	41.55	-0.17%	126,431
Sep 29, 2026	42.38	42.49	41.49	41.80	41.62	-1.23%	102,619
Sep 28, 2026	42.87	42.90	42.26	42.32	42.14	-1.58%	80,009
Sep 25, 2026	42.98	43.25	42.65	43.00	42.81	0.35%	111,753
Sep 24, 2026	43.22	43.42	42.70	42.85	42.67	-0.58%	110,147
Sep 23, 2026	43.92	44.01	43.05	43.10	42.91	-2.16%	126,340
Sep 22, 2026	44.40	44.67	43.68	44.05	43.86	-0.07%	92,434
Sep 21, 2026	43.88	44.50	43.78	44.08	43.89	0.46%	148,639
Sep 18, 2026	43.48	44.32	43.14	43.88	43.69	0.32%	220,863
Sep 17, 2026	44.00	44.19	43.42	43.74	43.55	0.23%	100,624
Sep 16, 2026	44.14	44.31	43.14	43.64	43.45	-1.69%	121,321
Sep 15, 2026	44.30	44.50	44.00	44.39	44.20	0.25%	112,230
Sep 14, 2026	44.69	44.98	44.12	44.28	44.09	-1.07%	108,000
Sep 11, 2026	45.04	45.04	44.24	44.76	44.57	0.27%	90,076
Sep 10, 2026	44.88	45.20	44.25	44.64	44.45	-0.80%	204,564
Sep 9, 2026	45.02	45.10	44.61	45.00	44.81	-0.70%	105,640
Sep 8, 2026	45.72	45.72	44.72	45.32	45.12	-0.69%	135,687
Sep 4, 2026	45.02	45.89	45.02	45.63	45.43	0.75%	90,164