South Plains Financial In... (SPFI)
NASDAQ: SPFI
· Real-Time Price · USD
39.05
-0.75 (-1.88%)
At close: Aug 15, 2025, 10:02 AM
SPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 36.48 | 37.31 | 36.32 | 36.82 | 36.82 | 0.60% | 82,419 |
| Aug 5, 2025 | 36.84 | 36.84 | 36.00 | 36.60 | 36.60 | -0.65% | 42,900 |
| Aug 4, 2025 | 36.02 | 36.91 | 35.57 | 36.84 | 36.84 | 2.30% | 69,200 |
| Aug 1, 2025 | 36.65 | 36.65 | 35.57 | 36.01 | 36.01 | -2.96% | 53,800 |
| Jul 31, 2025 | 37.53 | 37.79 | 36.99 | 37.11 | 37.11 | -2.11% | 48,424 |
| Jul 30, 2025 | 38.52 | 39.09 | 37.70 | 37.91 | 37.91 | -1.56% | 41,300 |
| Jul 29, 2025 | 39.31 | 39.32 | 38.47 | 38.51 | 38.51 | -1.21% | 35,907 |
| Jul 28, 2025 | 39.09 | 39.24 | 38.56 | 38.98 | 38.98 | -0.59% | 53,200 |
| Jul 25, 2025 | 40.53 | 40.53 | 39.03 | 39.21 | 39.05 | -1.70% | 43,329 |
| Jul 24, 2025 | 40.94 | 41.43 | 39.79 | 39.89 | 39.73 | -3.27% | 43,275 |
| Jul 23, 2025 | 41.13 | 41.39 | 40.78 | 41.24 | 41.07 | 0.17% | 68,919 |
| Jul 22, 2025 | 41.81 | 42.29 | 41.02 | 41.17 | 41.00 | -1.22% | 97,400 |
| Jul 21, 2025 | 41.00 | 42.38 | 41.00 | 41.68 | 41.51 | 1.66% | 63,300 |
| Jul 18, 2025 | 40.60 | 41.00 | 40.14 | 41.00 | 40.83 | 0.99% | 79,400 |