South Plains Financial, Inc. (SPFI)

NASDAQ: SPFI · Real-Time Price · USD

45.53

+0.53 (1.18%)

At close: Aug 12, 2026, 4:00 PM EDT

45.53

0.00 (0.00%)

After-hours: Aug 12, 2026, 5:26 PM EDT

South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	45.04	45.73	45.04	45.53	45.53	1.18%	73,869
Aug 11, 2026	44.59	45.36	44.44	45.00	45.00	1.17%	95,877
Aug 10, 2026	44.50	44.59	44.05	44.48	44.48	-0.38%	93,722
Aug 7, 2026	44.93	45.04	44.50	44.65	44.65	-0.87%	79,212
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
Jun 29, 2026	43.47	43.58	42.89	43.49	43.31	0.05%	150,479
Jun 26, 2026	43.12	43.62	42.65	43.47	43.29	1.45%	861,449
Jun 25, 2026	42.09	43.22	41.88	42.85	42.68	1.59%	179,980
Jun 24, 2026	41.65	42.24	41.30	42.18	42.01	1.32%	198,235
Jun 23, 2026	40.70	41.69	40.69	41.63	41.46	2.56%	127,508
Jun 22, 2026	40.57	41.50	40.25	40.59	40.43	-0.32%	124,297
Jun 18, 2026	41.39	42.00	40.41	40.72	40.56	-1.62%	428,148
Jun 17, 2026	41.63	42.12	40.85	41.39	41.22	-0.84%	156,812
Jun 16, 2026	41.58	42.25	41.37	41.74	41.57	0.63%	136,092
Jun 15, 2026	42.57	42.57	41.41	41.48	41.31	-2.10%	90,046
Jun 12, 2026	41.95	42.50	41.70	42.37	42.20	1.46%	105,175
Jun 11, 2026	41.95	42.38	41.32	41.76	41.59	-0.22%	87,395
Jun 10, 2026	41.53	42.04	41.52	41.85	41.68	0.94%	118,496
Jun 9, 2026	41.30	42.00	41.26	41.46	41.29	0.51%	90,888
Jun 8, 2026	41.42	42.18	41.07	41.25	41.08	0.29%	82,509
Jun 5, 2026	40.98	41.64	39.62	41.13	40.96	0.15%	145,158
Jun 4, 2026	39.98	41.28	39.98	41.07	40.90	3.76%	176,916
Jun 3, 2026	40.33	40.40	39.48	39.58	39.42	-2.25%	99,712
Jun 2, 2026	40.10	40.62	39.54	40.49	40.33	0.77%	65,665