South Plains Financial, Inc. - Common Stock (SPFI)

Historical Prices For South Plains Financial, Inc. - Common Stock (SPFI)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	33.73	33.97	33.32	33.74	25,678	33.74
4/30/2025	33.84	34.39	32.82	33.71	37,431	33.71
4/29/2025	33.66	34.48	33.59	34.35	27,422	34.35
4/28/2025	33.72	33.97	33.34	33.83	33,790	33.83
4/25/2025	33.14	33.80	33.12	33.72	27,484	33.57
4/24/2025	32.90	33.41	32.56	33.24	30,131	33.09
4/23/2025	33.62	34.00	32.70	33.03	30,452	32.88
4/22/2025	32.22	33.12	31.88	32.94	25,895	32.79
4/21/2025	31.73	32.22	31.49	31.88	22,996	31.74
4/17/2025	31.65	32.55	31.65	32.20	41,996	32.06
4/16/2025	31.62	32.04	31.60	31.65	38,973	31.51
4/15/2025	31.11	31.95	31.11	31.79	29,521	31.65
4/14/2025	31.14	33.03	30.36	31.17	61,024	31.03
4/11/2025	30.57	30.96	30.50	30.73	41,180	30.59
4/10/2025	31.65	31.98	30.50	30.95	35,457	30.81
4/09/2025	30.40	33.43	30.40	32.29	50,726	32.15
4/08/2025	31.84	32.07	30.39	30.93	43,492	30.79
4/07/2025	30.38	32.12	30.11	31.18	67,133	31.04
4/04/2025	30.34	31.34	30.01	31.21	92,002	31.07
4/03/2025	31.53	32.80	30.79	31.45	82,745	31.31
4/02/2025	32.65	33.16	32.60	33.08	34,286	32.93
4/01/2025	32.58	33.48	32.53	33.17	43,257	33.02
3/31/2025	32.67	33.48	32.67	33.12	155,147	32.97
3/28/2025	33.82	34.03	32.98	33.08	31,811	32.93
3/27/2025	33.98	33.98	33.39	33.81	35,553	33.66
3/26/2025	33.67	34.43	33.54	33.60	25,254	33.45
3/25/2025	33.77	33.82	33.51	33.56	44,703	33.41
3/24/2025	33.09	33.59	33.09	33.54	24,369	33.39
3/21/2025	32.42	32.99	32.04	32.58	96,564	32.44
3/20/2025	32.84	33.40	32.40	32.92	20,602	32.77
3/19/2025	32.73	33.25	32.40	33.20	35,810	33.05
3/18/2025	32.63	33.26	32.63	32.90	25,113	32.75
3/17/2025	32.76	33.34	32.66	32.96	23,436	32.81
3/14/2025	32.50	33.03	32.40	32.95	16,302	32.80
3/13/2025	32.88	33.01	32.37	32.38	24,019	32.24
3/12/2025	32.67	32.85	32.42	32.62	39,536	32.47
3/11/2025	32.84	32.93	32.49	32.50	41,129	32.36
3/10/2025	33.35	33.56	32.65	32.74	60,461	32.59
3/07/2025	33.20	34.01	33.19	33.79	23,708	33.64
3/06/2025	33.46	33.94	33.27	33.85	30,748	33.70
3/05/2025	33.94	34.65	33.60	33.67	33,077	33.52
3/04/2025	34.67	34.76	33.94	33.94	31,075	33.79
3/03/2025	35.14	35.66	34.65	34.92	35,912	34.76
2/28/2025	34.75	35.27	34.59	35.24	31,949	35.08
2/27/2025	34.45	34.78	34.45	34.63	18,240	34.48
2/26/2025	34.34	34.71	34.22	34.60	27,013	34.45
2/25/2025	34.18	34.66	33.95	34.21	36,599	34.06
2/24/2025	34.16	34.70	33.76	33.89	24,484	33.74
2/21/2025	35.17	35.17	33.80	33.80	19,183	33.65
2/20/2025	35.02	35.02	34.23	34.72	12,995	34.57
2/19/2025	35.17	35.43	34.83	35.30	18,377	35.14
2/18/2025	35.38	37.35	35.08	35.38	44,777	35.22
2/14/2025	35.96	36.04	35.15	35.50	26,918	35.34
2/13/2025	35.51	35.70	35.09	35.65	39,116	35.49
2/12/2025	36.11	36.22	35.41	35.44	40,725	35.28
2/11/2025	35.56	36.81	35.56	36.65	21,470	36.49
2/10/2025	35.96	36.17	35.59	35.97	16,642	35.81
2/07/2025	36.43	36.43	35.73	35.86	22,218	35.70
2/06/2025	36.02	36.69	36.02	36.69	17,929	36.53
2/05/2025	36.20	36.24	35.96	36.15	20,825	35.99
2/04/2025	35.22	36.27	34.88	36.02	18,404	35.86
2/03/2025	34.97	35.92	34.52	35.30	25,769	35.14