South Plains Financial In... (SPFI)
NASDAQ: SPFI
· Real-Time Price · USD
39.24
0.14 (0.36%)
At close: Sep 26, 2025, 3:59 PM
38.48
-1.94%
After-hours: Sep 26, 2025, 04:23 PM EDT
SPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.15 | 39.61 | 38.81 | 39.24 | 39.24 | 0.36% | 41,000 |
| Sep 25, 2025 | 38.70 | 39.58 | 38.63 | 39.10 | 39.10 | 0.64% | 71,547 |
| Sep 24, 2025 | 39.53 | 39.67 | 38.14 | 38.85 | 38.85 | -1.50% | 32,246 |
| Sep 23, 2025 | 39.21 | 39.88 | 39.05 | 39.44 | 39.44 | 0.54% | 40,900 |
| Sep 22, 2025 | 39.03 | 40.24 | 38.25 | 39.23 | 39.23 | 0.03% | 57,636 |
| Sep 19, 2025 | 40.54 | 41.00 | 39.09 | 39.22 | 39.22 | -3.52% | 160,700 |
| Sep 18, 2025 | 39.83 | 40.84 | 39.83 | 40.65 | 40.65 | 2.68% | 51,214 |
| Sep 17, 2025 | 39.20 | 40.80 | 39.08 | 39.59 | 39.59 | 0.76% | 41,800 |
| Sep 16, 2025 | 40.00 | 40.82 | 39.13 | 39.29 | 39.29 | -2.58% | 34,413 |
| Sep 15, 2025 | 39.80 | 40.44 | 39.74 | 40.33 | 40.33 | 1.33% | 40,300 |
| Sep 12, 2025 | 39.86 | 40.00 | 39.40 | 39.80 | 39.80 | -0.75% | 48,700 |
| Sep 11, 2025 | 40.61 | 40.92 | 39.98 | 40.10 | 40.10 | -0.74% | 92,100 |
| Sep 10, 2025 | 40.16 | 40.66 | 40.04 | 40.40 | 40.40 | 0.12% | 30,200 |
| Sep 9, 2025 | 40.81 | 41.43 | 40.14 | 40.35 | 40.35 | -1.15% | 53,116 |
| Sep 8, 2025 | 40.46 | 40.88 | 40.23 | 40.82 | 40.82 | 0.79% | 31,800 |
| Sep 5, 2025 | 41.00 | 41.91 | 40.29 | 40.50 | 40.50 | -1.32% | 30,100 |
| Sep 4, 2025 | 40.32 | 41.04 | 40.26 | 41.04 | 41.04 | 1.56% | 24,405 |
| Sep 3, 2025 | 40.41 | 40.98 | 39.82 | 40.41 | 40.41 | -0.47% | 35,348 |
| Sep 2, 2025 | 40.24 | 40.88 | 39.62 | 40.60 | 40.60 | -0.07% | 56,600 |
| Aug 29, 2025 | 40.69 | 41.10 | 40.32 | 40.63 | 40.63 | 0.05% | 27,800 |