South Plains Financial In... (SPFI)
35.45
0.21 (0.60%)
At close: Mar 03, 2025, 11:27 AM
SPFI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 34.75 | 35.27 | 34.59 | 35.24 | 0.61 | 1.76% | 29,403 |
| Feb 27, 2025 | 34.45 | 34.78 | 34.45 | 34.63 | 0.03 | 0.09% | 18,240 |
| Feb 26, 2025 | 34.34 | 34.71 | 34.22 | 34.60 | 0.39 | 1.14% | 27,013 |
| Feb 25, 2025 | 34.18 | 34.66 | 33.95 | 34.21 | 0.32 | 0.94% | 36,600 |
| Feb 24, 2025 | 34.16 | 34.70 | 33.76 | 33.89 | 0.09 | 0.27% | 24,500 |
| Feb 21, 2025 | 35.17 | 35.17 | 33.80 | 33.80 | -0.92 | -2.65% | 19,200 |
| Feb 20, 2025 | 35.02 | 35.02 | 34.23 | 34.72 | -0.58 | -1.64% | 13,000 |
| Feb 19, 2025 | 35.17 | 35.43 | 34.83 | 35.30 | -0.08 | -0.23% | 18,400 |
| Feb 18, 2025 | 35.38 | 37.35 | 35.08 | 35.38 | -0.12 | -0.34% | 44,800 |
| Feb 14, 2025 | 35.96 | 36.04 | 35.15 | 35.50 | -0.15 | -0.42% | 26,918 |
| Feb 13, 2025 | 35.51 | 35.70 | 35.09 | 35.65 | 0.21 | 0.59% | 39,116 |
| Feb 12, 2025 | 36.11 | 36.22 | 35.41 | 35.44 | -1.21 | -3.30% | 40,725 |
| Feb 11, 2025 | 35.56 | 36.81 | 35.56 | 36.65 | 0.68 | 1.89% | 21,500 |
| Feb 10, 2025 | 35.96 | 36.17 | 35.59 | 35.97 | 0.11 | 0.31% | 16,642 |
| Feb 7, 2025 | 36.43 | 36.43 | 35.73 | 35.86 | -0.83 | -2.26% | 22,218 |
| Feb 6, 2025 | 36.03 | 36.69 | 36.03 | 36.69 | 0.54 | 1.49% | 17,929 |
| Feb 5, 2025 | 36.20 | 36.24 | 35.96 | 36.15 | 0.13 | 0.36% | 20,825 |
| Feb 4, 2025 | 35.22 | 36.27 | 34.88 | 36.02 | 0.72 | 2.04% | 18,404 |
| Feb 3, 2025 | 34.97 | 35.92 | 34.52 | 35.30 | -0.63 | -1.75% | 25,800 |
| Jan 31, 2025 | 35.80 | 36.41 | 35.71 | 35.93 | -0.03 | -0.08% | 50,345 |
| Jan 30, 2025 | 36.34 | 36.35 | 35.70 | 35.96 | -0.20 | -0.55% | 17,800 |
| Jan 29, 2025 | 36.18 | 36.68 | 35.59 | 36.16 | -0.28 | -0.77% | 24,320 |
| Jan 28, 2025 | 36.69 | 36.69 | 35.98 | 36.44 | -0.19 | -0.52% | 28,111 |
| Jan 27, 2025 | 36.57 | 37.79 | 36.21 | 36.63 | -0.12 | -0.33% | 52,000 |
| Jan 24, 2025 | 35.65 | 37.95 | 35.65 | 36.75 | 1.87 | 5.36% | 55,303 |
| Jan 23, 2025 | 34.30 | 35.26 | 34.30 | 34.88 | 0.33 | 0.96% | 46,114 |
| Jan 22, 2025 | 35.04 | 35.17 | 34.46 | 34.55 | -0.78 | -2.21% | 24,305 |
| Jan 21, 2025 | 35.48 | 35.93 | 35.13 | 35.33 | 0.33 | 0.94% | 25,327 |
| Jan 17, 2025 | 34.86 | 35.30 | 34.58 | 35.00 | 0.33 | 0.95% | 26,900 |
| Jan 16, 2025 | 34.85 | 34.85 | 34.20 | 34.67 | -0.10 | -0.29% | 22,441 |
| Jan 15, 2025 | 35.13 | 35.20 | 34.39 | 34.77 | 0.73 | 2.14% | 19,000 |
| Jan 14, 2025 | 33.58 | 34.23 | 33.11 | 34.04 | 0.67 | 2.01% | 35,933 |
| Jan 13, 2025 | 31.99 | 33.45 | 31.99 | 33.37 | 1.02 | 3.15% | 55,300 |
| Jan 10, 2025 | 32.79 | 32.90 | 31.79 | 32.35 | -1.14 | -3.40% | 39,600 |
| Jan 8, 2025 | 33.12 | 33.92 | 32.74 | 33.49 | -0.02 | -0.06% | 23,048 |
| Jan 7, 2025 | 34.03 | 34.49 | 33.20 | 33.51 | -0.50 | -1.47% | 27,800 |
| Jan 6, 2025 | 34.45 | 34.93 | 34.01 | 34.01 | -0.48 | -1.39% | 29,213 |
| Jan 3, 2025 | 34.35 | 34.61 | 33.12 | 34.49 | 0.39 | 1.14% | 33,509 |
| Jan 2, 2025 | 34.83 | 35.16 | 33.75 | 34.10 | -0.65 | -1.87% | 63,803 |
| Dec 31, 2024 | 34.88 | 35.47 | 34.74 | 34.75 | -0.12 | -0.34% | 27,106 |
| Dec 30, 2024 | 34.63 | 35.14 | 34.53 | 34.87 | -0.15 | -0.43% | 31,231 |
| Dec 27, 2024 | 35.71 | 35.71 | 34.83 | 35.02 | -0.99 | -2.75% | 26,522 |
| Dec 26, 2024 | 35.38 | 36.28 | 34.89 | 36.01 | 0.29 | 0.81% | 19,441 |
| Dec 24, 2024 | 35.54 | 35.72 | 35.21 | 35.72 | 0.42 | 1.19% | 13,340 |
| Dec 23, 2024 | 35.67 | 35.94 | 35.15 | 35.30 | -0.53 | -1.48% | 23,300 |
| Dec 20, 2024 | 34.73 | 36.62 | 31.26 | 35.83 | 0.58 | 1.65% | 99,416 |
| Dec 19, 2024 | 36.00 | 36.50 | 35.02 | 35.25 | -0.33 | -0.93% | 74,509 |
| Dec 18, 2024 | 38.64 | 38.64 | 35.10 | 35.58 | -2.68 | -7.00% | 68,900 |
| Dec 17, 2024 | 39.13 | 39.45 | 37.95 | 38.26 | -0.93 | -2.37% | 28,800 |
| Dec 16, 2024 | 38.86 | 39.49 | 38.62 | 39.19 | 0.55 | 1.42% | 23,200 |