South Plains Financial In... (SPFI)
31.22
-0.23 (-0.73%)
At close: Apr 04, 2025, 3:59 PM
31.06
-0.53%
After-hours: Apr 04, 2025, 04:25 PM EDT
South Plains Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 30.34 | 31.34 | 30.01 | 31.21 | -0.24 | -0.76% | 92,002 |
| Apr 3, 2025 | 31.53 | 32.80 | 30.79 | 31.45 | -1.63 | -4.93% | 82,745 |
| Apr 2, 2025 | 32.65 | 33.16 | 32.60 | 33.08 | -0.09 | -0.27% | 34,300 |
| Apr 1, 2025 | 32.58 | 33.48 | 32.53 | 33.17 | 0.05 | 0.15% | 43,300 |
| Mar 31, 2025 | 32.67 | 33.48 | 32.67 | 33.12 | 0.04 | 0.12% | 155,147 |
| Mar 28, 2025 | 33.82 | 34.03 | 32.98 | 33.08 | -0.73 | -2.16% | 31,811 |
| Mar 27, 2025 | 33.98 | 33.98 | 33.39 | 33.81 | 0.21 | 0.63% | 35,600 |
| Mar 26, 2025 | 33.67 | 34.43 | 33.54 | 33.60 | 0.04 | 0.12% | 25,300 |
| Mar 25, 2025 | 33.77 | 33.82 | 33.51 | 33.56 | 0.02 | 0.06% | 44,703 |
| Mar 24, 2025 | 33.09 | 33.59 | 33.09 | 33.54 | 0.96 | 2.95% | 24,400 |
| Mar 21, 2025 | 32.42 | 32.99 | 32.04 | 32.58 | -0.34 | -1.03% | 96,600 |
| Mar 20, 2025 | 32.84 | 33.40 | 32.40 | 32.92 | -0.28 | -0.84% | 20,602 |
| Mar 19, 2025 | 32.73 | 33.25 | 32.40 | 33.20 | 0.30 | 0.91% | 35,810 |
| Mar 18, 2025 | 32.63 | 33.26 | 32.63 | 32.90 | -0.06 | -0.18% | 25,113 |
| Mar 17, 2025 | 32.76 | 33.34 | 32.67 | 32.96 | 0.01 | 0.03% | 23,436 |
| Mar 14, 2025 | 32.50 | 33.03 | 32.40 | 32.95 | 0.57 | 1.76% | 16,302 |
| Mar 13, 2025 | 32.88 | 33.01 | 32.37 | 32.38 | -0.24 | -0.74% | 24,019 |
| Mar 12, 2025 | 32.67 | 32.85 | 32.42 | 32.62 | 0.12 | 0.37% | 39,836 |
| Mar 11, 2025 | 32.84 | 32.93 | 32.49 | 32.50 | -0.24 | -0.73% | 41,129 |
| Mar 10, 2025 | 33.35 | 33.56 | 32.65 | 32.74 | -1.05 | -3.11% | 60,500 |
| Mar 7, 2025 | 33.20 | 34.01 | 33.19 | 33.79 | -0.06 | -0.18% | 23,708 |
| Mar 6, 2025 | 33.46 | 33.94 | 33.27 | 33.85 | 0.18 | 0.53% | 30,748 |
| Mar 5, 2025 | 33.94 | 34.65 | 33.60 | 33.67 | -0.27 | -0.80% | 33,100 |
| Mar 4, 2025 | 34.67 | 34.76 | 33.94 | 33.94 | -0.98 | -2.81% | 31,100 |
| Mar 3, 2025 | 35.14 | 35.66 | 34.65 | 34.92 | -0.32 | -0.91% | 35,912 |
| Feb 28, 2025 | 34.75 | 35.27 | 34.59 | 35.24 | 0.61 | 1.76% | 31,949 |
| 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 |