South Plains Financial In... (SPFI)
NASDAQ: SPFI
· Real-Time Price · USD
40.50
-0.54 (-1.32%)
At close: Sep 05, 2025, 3:59 PM
40.50
0.00%
After-hours: Sep 05, 2025, 04:24 PM EDT
SPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 41.44 | 41.54 | 40.37 | 40.61 | 40.61 | -1.31% | 53,925 |
| Aug 27, 2025 | 40.72 | 41.52 | 40.45 | 41.15 | 41.15 | 0.29% | 40,400 |
| Aug 26, 2025 | 40.30 | 41.39 | 40.30 | 41.03 | 41.03 | 0.61% | 44,325 |
| Aug 25, 2025 | 41.32 | 41.62 | 40.26 | 40.78 | 40.78 | -1.31% | 48,200 |
| Aug 22, 2025 | 39.72 | 41.57 | 39.72 | 41.32 | 41.32 | 4.37% | 68,100 |
| Aug 21, 2025 | 39.59 | 39.96 | 38.54 | 39.59 | 39.59 | -0.13% | 37,114 |
| Aug 20, 2025 | 39.22 | 39.69 | 38.83 | 39.64 | 39.64 | 1.33% | 40,500 |
| Aug 19, 2025 | 38.82 | 39.72 | 38.82 | 39.12 | 39.12 | -0.13% | 44,607 |
| Aug 18, 2025 | 38.90 | 39.21 | 38.50 | 39.17 | 39.17 | 0.80% | 33,800 |
| Aug 15, 2025 | 39.94 | 40.00 | 38.79 | 38.86 | 38.86 | -2.36% | 109,017 |
| Aug 14, 2025 | 39.09 | 39.86 | 39.01 | 39.80 | 39.80 | 0.61% | 53,031 |
| Aug 13, 2025 | 39.04 | 39.65 | 38.56 | 39.56 | 39.56 | 1.99% | 55,209 |
| Aug 12, 2025 | 37.40 | 38.92 | 37.08 | 38.79 | 38.79 | 4.61% | 57,200 |
| Aug 11, 2025 | 36.72 | 37.25 | 36.20 | 37.08 | 37.08 | 0.98% | 55,200 |
| Aug 8, 2025 | 36.21 | 39.18 | 35.59 | 36.72 | 36.72 | 1.97% | 45,700 |
| Aug 7, 2025 | 36.99 | 36.99 | 35.98 | 36.01 | 36.01 | -2.20% | 50,910 |