South Plains Financial, Inc.SPFINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $39.63 | $40.15 | $39.24 | $39.24 | 70,600 |
| 1/8/2026 | $38.46 | $39.84 | $38.46 | $39.68 | 32,700 |
| 1/7/2026 | $38.95 | $39.47 | $38.21 | $38.60 | 58,914 |
| 1/6/2026 | $38.70 | $38.99 | $38.25 | $38.81 | 98,765 |
| 1/5/2026 | $38.16 | $39.47 | $38.10 | $38.92 | 71,016 |
| 1/2/2026 | $38.79 | $38.79 | $38.03 | $38.28 | 60,600 |
| 12/31/2025 | $39.16 | $39.47 | $38.38 | $38.80 | 65,116 |
| 12/30/2025 | $39.61 | $40.03 | $39.03 | $39.16 | 55,100 |
| 12/29/2025 | $40.02 | $40.15 | $38.85 | $39.61 | 74,707 |
| 12/26/2025 | $39.76 | $39.81 | $39.08 | $39.57 | 77,312 |
| 12/24/2025 | $39.53 | $40.03 | $39.26 | $39.65 | 31,308 |
| 12/23/2025 | $39.80 | $40.29 | $39.54 | $39.54 | 65,800 |
| 12/22/2025 | $40.42 | $40.79 | $39.81 | $39.96 | 45,900 |
| 12/19/2025 | $41.00 | $41.01 | $39.95 | $40.28 | 86,523 |
| 12/18/2025 | $41.26 | $41.50 | $40.62 | $40.96 | 51,320 |
| 12/17/2025 | $40.85 | $41.32 | $40.60 | $40.99 | 36,811 |
| 12/16/2025 | $40.70 | $41.41 | $40.69 | $40.90 | 48,737 |
| 12/15/2025 | $41.55 | $41.75 | $40.99 | $41.11 | 65,029 |
| 12/12/2025 | $40.75 | $41.28 | $39.86 | $41.16 | 90,112 |
| 12/11/2025 | $40.30 | $40.55 | $40.07 | $40.35 | 58,300 |
| 12/10/2025 | $38.95 | $40.96 | $38.90 | $40.40 | 71,600 |
| 12/9/2025 | $38.94 | $39.69 | $38.68 | $39.08 | 84,417 |
| 12/8/2025 | $38.95 | $39.10 | $38.61 | $38.80 | 61,607 |
| 12/5/2025 | $39.10 | $39.47 | $38.71 | $38.93 | 39,400 |
| 12/4/2025 | $39.00 | $39.50 | $38.64 | $39.28 | 85,000 |
| 12/3/2025 | $38.19 | $38.76 | $38.01 | $38.71 | 81,700 |
| 12/2/2025 | $38.53 | $38.53 | $37.83 | $37.97 | 37,900 |
| 12/1/2025 | $37.75 | $38.35 | $37.75 | $38.15 | 24,816 |
| 11/28/2025 | $37.70 | $37.79 | $37.39 | $37.79 | 23,300 |
| 11/26/2025 | $37.90 | $38.39 | $37.78 | $37.94 | 43,618 |
| 11/25/2025 | $37.92 | $38.55 | $37.85 | $38.19 | 55,900 |
| 11/24/2025 | $37.80 | $38.17 | $37.39 | $37.65 | 32,600 |
| 11/21/2025 | $36.98 | $38.34 | $36.98 | $37.95 | 53,128 |
| 11/20/2025 | $37.43 | $37.96 | $36.78 | $36.91 | 33,646 |
| 11/19/2025 | $36.38 | $37.15 | $36.38 | $36.93 | 39,800 |
| 11/18/2025 | $37.06 | $37.37 | $36.41 | $36.52 | 33,002 |
| 11/17/2025 | $37.74 | $37.90 | $36.90 | $36.97 | 46,900 |
| 11/14/2025 | $37.53 | $38.25 | $37.17 | $37.81 | 35,900 |
| 11/13/2025 | $37.90 | $38.21 | $37.77 | $37.90 | 39,700 |
| 11/12/2025 | $38.30 | $38.37 | $37.82 | $37.94 | 29,400 |
| 11/11/2025 | $37.50 | $38.07 | $37.49 | $37.81 | 26,828 |
| 11/10/2025 | $36.99 | $37.78 | $36.54 | $37.36 | 52,218 |
| 11/7/2025 | $36.40 | $37.06 | $35.81 | $36.82 | 33,285 |
| 11/6/2025 | $36.55 | $37.24 | $36.25 | $36.34 | 27,816 |
| 11/5/2025 | $37.44 | $37.84 | $36.57 | $37.45 | 73,400 |
| 11/4/2025 | $36.32 | $36.77 | $36.13 | $36.39 | 60,300 |
| 11/3/2025 | $36.68 | $36.68 | $35.70 | $36.41 | 31,500 |
| 10/31/2025 | $35.79 | $36.77 | $35.34 | $36.50 | 53,200 |
| 10/30/2025 | $35.67 | $36.65 | $35.60 | $36.14 | 40,406 |
| 10/29/2025 | $36.30 | $37.21 | $35.69 | $35.93 | 49,800 |
| 10/28/2025 | $36.90 | $37.12 | $36.26 | $36.55 | 33,827 |
| 10/27/2025 | $38.34 | $38.34 | $36.98 | $36.98 | 51,000 |
| 10/24/2025 | $38.01 | $38.79 | $36.79 | $38.50 | 49,124 |
| 10/23/2025 | $38.35 | $38.47 | $37.61 | $38.15 | 40,206 |
| 10/22/2025 | $37.93 | $38.53 | $37.15 | $38.30 | 42,207 |
| 10/21/2025 | $38.00 | $38.92 | $37.37 | $37.45 | 34,700 |
| 10/20/2025 | $37.20 | $37.85 | $37.10 | $37.76 | 37,929 |
| 10/17/2025 | $36.94 | $37.37 | $36.50 | $36.99 | 31,524 |
| 10/16/2025 | $38.47 | $38.47 | $36.49 | $36.69 | 30,800 |
| 10/15/2025 | $39.39 | $39.39 | $37.90 | $38.62 | 32,015 |
| 10/14/2025 | $37.58 | $39.41 | $36.81 | $39.00 | 37,923 |