South Plains Financial (SPFI) Historical Prices

Time Period

Events

SPFI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	44.28	44.45	43.57	44.01	44.01	-0.41%	88,346	0.85
Oct 29, 2026	44.00	44.65	43.90	44.19	44.19	+1.05%	118,129	1.10
Oct 28, 2026	43.64	43.95	43.04	43.73	43.73	-0.07%	84,408	0.78
Oct 27, 2026	43.84	43.97	43.41	43.76	43.76	-0.07%	101,445	0.94
Oct 26, 2026	43.37	44.01	43.32	43.79	43.79	+1.79%	97,113	0.90
Oct 23, 2026	43.93	45.33	42.91	43.02	43.02	-2.07%	187,167	1.72
Oct 22, 2026	43.42	44.31	43.42	43.93	43.93	+1.22%	126,887	1.17
Oct 21, 2026	43.80	44.09	42.99	43.40	43.40	-0.87%	57,213	0.52
Oct 20, 2026	43.26	44.38	43.26	43.78	43.78	+1.58%	51,130	0.46
Oct 19, 2026	43.60	43.74	43.09	43.10	43.10	-0.99%	65,581	0.58
Oct 16, 2026	43.15	44.22	43.01	43.53	43.53	+1.35%	96,616	0.84
Oct 15, 2026	42.66	43.40	42.66	42.95	42.95	+0.96%	84,944	0.72
Oct 14, 2026	42.15	42.78	41.82	42.54	42.54	-0.42%	81,733	0.68
Oct 13, 2026	43.05	43.11	42.48	42.72	42.72	-0.07%	69,930	0.57
Oct 12, 2026	42.20	43.10	42.20	42.75	42.75	+1.02%	97,168	0.79
Oct 09, 2026	42.57	42.84	42.29	42.32	42.32	-1.12%	83,989	0.68
Oct 08, 2026	42.48	43.08	42.25	42.80	42.80	+0.56%	82,331	0.67
Oct 07, 2026	42.42	42.85	41.64	42.56	42.56	-0.47%	88,243	0.71
Oct 06, 2026	42.92	43.12	42.68	42.76	42.76	+0.07%	72,903	0.58
Oct 05, 2026	42.72	43.08	42.53	42.73	42.73	-0.67%	100,047	0.79
Oct 02, 2026	42.69	43.81	42.56	43.02	43.02	+1.75%	118,958	0.94
Oct 01, 2026	41.49	42.32	40.69	42.28	42.28	+1.32%	188,361	1.49
Sep 30, 2026	41.92	41.99	41.32	41.73	41.73	-0.17%	126,431	1.01
Sep 29, 2026	42.38	42.49	41.49	41.80	41.80	-1.23%	102,619	0.81
Sep 28, 2026	42.87	42.90	42.26	42.32	42.32	-1.58%	80,009	0.62
Sep 25, 2026	42.98	43.25	42.65	43.00	43.00	+0.35%	111,753	0.87
Sep 24, 2026	43.22	43.42	42.70	42.85	42.85	-0.58%	110,147	0.85
Sep 23, 2026	43.92	44.01	43.05	43.10	43.10	-2.16%	126,340	0.89
Sep 22, 2026	44.40	44.67	43.68	44.05	44.05	-0.07%	92,434	0.65
Sep 21, 2026	43.88	44.50	43.78	44.08	44.08	+0.46%	148,639	1.04
Sep 18, 2026	43.48	44.32	43.14	43.88	43.88	+0.32%	220,863	1.55
Sep 17, 2026	44.00	44.19	43.42	43.74	43.74	+0.23%	100,624	0.71
Sep 16, 2026	44.14	44.31	43.14	43.64	43.64	-1.69%	121,321	0.86
Sep 15, 2026	44.30	44.50	44.00	44.39	44.39	+0.25%	112,230	0.77
Sep 14, 2026	44.69	44.98	44.12	44.28	44.28	-1.07%	108,000	0.74
Sep 11, 2026	45.04	45.04	44.24	44.76	44.76	+0.27%	90,076	0.61
Sep 10, 2026	44.88	45.20	44.25	44.64	44.64	-0.80%	204,564	1.41
Sep 09, 2026	45.02	45.10	44.61	45.00	45.00	-0.70%	105,640	0.73
Sep 08, 2026	45.72	45.72	44.72	45.32	45.32	-0.69%	135,687	0.94
Sep 07, 2026	45.02	45.89	45.02	45.63	45.63	+0.00%	0	0.00
Sep 04, 2026	45.02	45.89	45.02	45.63	45.63	+0.75%	90,164	0.62
Sep 03, 2026	44.90	45.45	44.90	45.29	45.29	+1.59%	145,067	1.00
Sep 02, 2026	43.78	44.74	43.60	44.58	44.58	+1.99%	104,393	0.71
Sep 01, 2026	43.48	44.01	43.48	43.71	43.71	+0.25%	169,465	1.16
Aug 31, 2026	43.52	43.80	42.68	43.60	43.60	-0.14%	136,930	0.94
Aug 28, 2026	43.54	44.38	43.54	43.66	43.66	+0.09%	93,724	0.65
Aug 27, 2026	43.21	43.73	42.92	43.62	43.62	+0.18%	96,463	0.66
Aug 26, 2026	43.73	44.23	43.41	43.54	43.54	-0.39%	89,846	0.62
Aug 25, 2026	44.08	44.08	43.55	43.71	43.71	-0.66%	60,746	0.42
Aug 24, 2026	44.29	44.91	43.90	44.00	44.00	-0.48%	68,252	0.47

South Plains Financial historical prices

South Plains Financial (SPFI) Historical Prices

Become an Expert with TipRanks Premium