NasdaqGS - Nasdaq Real Time Price USD

South Plains Financial, Inc. (SPFI)

Compare
32.35
-1.14
(-3.40%)
At close: January 10 at 4:00:01 PM EST
32.35
0.00
(0.00%)
After hours: January 10 at 4:01:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 32.79 32.90 31.79 32.35 32.35 39,600
Jan 8, 2025 33.12 33.92 32.74 33.49 33.49 23,000
Jan 7, 2025 34.03 34.49 33.20 33.51 33.51 27,800
Jan 6, 2025 34.45 34.93 34.01 34.01 34.01 29,200
Jan 3, 2025 34.35 34.61 33.12 34.49 34.49 33,500
Jan 2, 2025 34.83 35.16 33.75 34.10 34.10 63,800
Dec 31, 2024 34.88 35.47 34.74 34.75 34.75 27,100
Dec 30, 2024 34.63 35.14 34.53 34.87 34.87 31,200
Dec 27, 2024 35.71 35.71 34.83 35.02 35.02 26,500
Dec 26, 2024 35.38 36.28 34.89 36.01 36.01 19,400
Dec 24, 2024 35.54 35.72 35.21 35.72 35.72 13,300
Dec 23, 2024 35.67 35.94 35.15 35.30 35.30 23,300
Dec 20, 2024 34.73 36.62 31.26 35.83 35.83 99,400
Dec 19, 2024 36.00 36.50 35.02 35.25 35.25 74,500
Dec 18, 2024 38.64 38.64 35.10 35.58 35.58 68,900
Dec 17, 2024 39.13 39.45 37.95 38.26 38.26 28,800
Dec 16, 2024 38.86 39.49 38.62 39.19 39.19 23,200
Dec 13, 2024 39.12 39.25 38.54 38.64 38.64 18,900
Dec 12, 2024 39.80 40.40 39.02 39.07 39.07 29,400
Dec 11, 2024 38.87 40.30 38.80 39.77 39.77 61,000
Dec 10, 2024 38.15 39.02 37.97 38.28 38.28 26,200
Dec 9, 2024 38.29 38.71 37.95 37.95 37.95 18,600
Dec 6, 2024 39.01 39.01 38.17 38.30 38.30 23,300
Dec 5, 2024 39.10 39.27 38.61 38.85 38.85 18,700
Dec 4, 2024 38.35 38.89 38.06 38.84 38.84 25,400
Dec 3, 2024 39.03 39.03 38.37 38.50 38.50 32,600
Dec 2, 2024 39.21 39.41 38.44 39.00 39.00 25,100
Nov 29, 2024 39.28 39.28 38.56 38.89 38.89 15,100
Nov 27, 2024 39.30 39.30 38.80 38.85 38.85 20,700
Nov 26, 2024 39.23 39.54 38.68 38.68 38.68 42,700
Nov 25, 2024 39.87 40.56 39.52 39.52 39.52 41,200
Nov 22, 2024 38.63 39.47 38.63 39.46 39.46 24,100
Nov 21, 2024 38.29 38.89 38.00 38.32 38.32 31,500
Nov 20, 2024 37.95 37.95 36.90 37.89 37.89 18,500
Nov 19, 2024 37.77 37.97 37.40 37.97 37.97 23,300
Nov 18, 2024 38.68 38.68 37.98 37.99 37.99 21,200
Nov 15, 2024 38.80 39.24 38.23 38.88 38.88 25,500
Nov 14, 2024 39.50 39.50 38.62 38.80 38.80 28,300
Nov 13, 2024 39.96 40.50 39.10 39.19 39.19 42,800
Nov 12, 2024 40.24 40.55 39.23 39.88 39.88 73,100
Nov 11, 2024 39.50 40.90 39.20 40.51 40.51 84,100
Nov 8, 2024 38.52 39.15 38.42 39.13 39.13 54,400
Nov 7, 2024 39.62 39.62 37.88 38.12 38.12 72,100
Nov 6, 2024 36.43 40.42 36.43 39.91 39.91 89,600
Nov 5, 2024 34.13 34.54 34.04 34.46 34.46 41,000
Nov 4, 2024 33.79 33.81 32.95 33.58 33.58 38,100
Nov 1, 2024 34.08 34.09 33.25 33.43 33.43 28,800
Oct 31, 2024 34.43 34.59 33.70 33.70 33.70 27,600
Oct 30, 2024 34.20 35.50 34.20 34.70 34.70 29,600
Oct 29, 2024 34.26 34.61 34.12 34.38 34.38 21,600
Oct 28, 2024 0.15 Dividend
Oct 28, 2024 33.65 34.74 33.65 34.53 34.53 21,600
Oct 25, 2024 34.14 34.15 33.47 33.48 33.33 24,800
Oct 24, 2024 34.37 34.37 31.01 33.80 33.65 23,600
Oct 23, 2024 34.04 34.41 33.68 34.02 33.87 29,200
Oct 22, 2024 34.30 34.41 33.97 34.34 34.19 20,300
Oct 21, 2024 35.14 35.61 34.08 34.08 33.93 23,100
Oct 18, 2024 35.49 35.49 34.89 35.21 35.05 25,400
Oct 17, 2024 34.96 35.30 34.81 35.19 35.03 43,200
Oct 16, 2024 34.93 35.34 34.90 35.02 34.86 36,400
Oct 15, 2024 34.32 35.10 34.06 34.52 34.37 46,100
Oct 14, 2024 33.94 34.39 33.55 34.09 33.94 50,200
Oct 11, 2024 33.20 34.15 33.20 33.95 33.80 32,300
Oct 10, 2024 32.59 33.03 32.34 32.90 32.75 27,700
Oct 9, 2024 32.72 33.12 32.61 32.88 32.73 29,400
Oct 8, 2024 32.86 32.98 32.49 32.51 32.36 27,800
Oct 7, 2024 32.36 32.72 32.25 32.66 32.51 38,100
Oct 4, 2024 32.40 32.60 32.37 32.48 32.33 24,900
Oct 3, 2024 32.07 32.07 31.03 31.93 31.79 30,600
Oct 2, 2024 32.44 32.73 31.93 32.08 31.94 23,700
Oct 1, 2024 33.72 34.12 32.52 32.69 32.54 43,300
Sep 30, 2024 33.11 34.12 33.11 33.92 33.77 54,800
Sep 27, 2024 33.56 33.76 33.01 33.05 32.90 30,000
Sep 26, 2024 33.42 33.54 33.04 33.20 33.05 26,700
Sep 25, 2024 33.31 33.55 32.93 33.08 32.93 28,800
Sep 24, 2024 33.60 33.66 33.14 33.25 33.10 33,300
Sep 23, 2024 33.89 34.03 33.30 33.70 33.55 30,200
Sep 20, 2024 34.46 34.90 33.89 33.89 33.74 105,000
Sep 19, 2024 34.39 34.86 33.76 34.79 34.63 42,600
Sep 18, 2024 33.74 34.60 33.22 33.75 33.60 41,600
Sep 17, 2024 33.40 34.33 32.92 33.58 33.43 42,500
Sep 16, 2024 32.60 33.23 32.60 33.20 33.05 77,700
Sep 13, 2024 32.87 33.12 32.40 32.99 32.84 50,400
Sep 12, 2024 32.63 32.74 31.92 32.51 32.36 20,700
Sep 11, 2024 32.71 32.71 31.85 32.41 32.26 24,000
Sep 10, 2024 32.92 33.05 32.40 33.00 32.85 24,800
Sep 9, 2024 32.83 33.50 32.83 33.00 32.85 61,000
Sep 6, 2024 33.42 33.80 32.80 32.83 32.68 90,300
Sep 5, 2024 34.34 34.34 33.50 33.56 33.41 24,200
Sep 4, 2024 34.33 34.64 33.98 34.03 33.88 23,400
Sep 3, 2024 34.81 34.81 34.36 34.43 34.28 25,100
Aug 30, 2024 34.77 34.93 34.29 34.91 34.75 114,300
Aug 29, 2024 34.50 34.61 33.75 34.49 34.34 58,500
Aug 28, 2024 34.03 34.85 34.03 34.28 34.13 32,000
Aug 27, 2024 33.65 34.12 33.49 34.09 33.94 23,400
Aug 26, 2024 34.49 34.49 33.61 34.15 34.00 40,700
Aug 23, 2024 32.78 34.90 32.78 34.16 34.01 93,200
Aug 22, 2024 32.93 33.19 32.83 32.88 32.73 52,600
Aug 21, 2024 32.75 32.88 32.32 32.83 32.68 52,600
Aug 20, 2024 32.86 32.92 32.28 32.43 32.28 44,900
Aug 19, 2024 32.51 32.94 32.43 32.89 32.74 20,400
Aug 16, 2024 32.11 32.78 32.03 32.25 32.11 76,800
Aug 15, 2024 31.75 32.27 31.61 32.12 31.98 36,600
Aug 14, 2024 31.29 31.29 30.81 31.17 31.03 31,000
Aug 13, 2024 30.55 31.24 30.36 31.17 31.03 31,700
Aug 12, 2024 30.90 31.02 30.25 30.57 30.43 37,100
Aug 9, 2024 30.58 30.87 30.41 30.83 30.69 32,600
Aug 8, 2024 30.50 30.78 30.39 30.63 30.49 30,100
Aug 7, 2024 30.30 30.64 30.09 30.27 30.13 31,800
Aug 6, 2024 30.01 30.37 29.67 30.08 29.95 67,700
Aug 5, 2024 29.92 30.32 29.46 30.09 29.96 71,100
Aug 2, 2024 30.78 31.00 29.36 30.81 30.67 59,800
Aug 1, 2024 32.04 32.09 31.28 31.73 31.59 50,100
Jul 31, 2024 33.14 33.55 32.16 32.44 32.29 95,800
Jul 30, 2024 32.75 33.26 32.70 33.06 32.91 37,300
Jul 29, 2024 0.14 Dividend
Jul 29, 2024 32.64 32.74 32.10 32.58 32.43 36,700
Jul 26, 2024 33.47 33.84 32.85 33.08 32.79 26,900
Jul 25, 2024 32.89 33.80 31.99 33.05 32.76 37,000
Jul 24, 2024 33.49 33.80 32.36 32.88 32.59 93,800
Jul 23, 2024 32.26 33.85 32.00 33.75 33.46 92,000
Jul 22, 2024 31.30 32.46 31.30 32.21 31.93 67,700
Jul 19, 2024 31.49 31.49 30.53 31.25 30.98 33,700
Jul 18, 2024 31.02 31.67 30.35 30.95 30.68 46,200
Jul 17, 2024 30.56 31.47 30.15 31.40 31.13 42,700
Jul 16, 2024 30.00 30.96 29.60 30.74 30.47 79,000
Jul 15, 2024 29.52 30.00 29.50 29.82 29.56 57,600
Jul 12, 2024 28.94 29.32 27.47 29.19 28.94 50,500
Jul 11, 2024 27.80 28.67 27.53 28.67 28.42 55,500
Jul 10, 2024 27.79 27.80 27.54 27.74 27.50 18,200
Jul 9, 2024 26.53 27.26 26.53 27.26 27.02 9,700
Jul 8, 2024 26.68 27.06 26.46 26.80 26.57 25,500
Jul 5, 2024 27.09 27.09 26.34 26.47 26.24 29,200
Jul 3, 2024 27.69 27.94 27.08 27.23 26.99 9,600
Jul 2, 2024 28.16 28.16 27.45 27.69 27.45 17,700
Jul 1, 2024 26.99 27.89 26.93 27.89 27.65 51,400
Jun 28, 2024 26.83 27.00 26.69 27.00 26.77 270,000
Jun 27, 2024 26.32 26.77 26.25 26.49 26.26 14,300
Jun 26, 2024 25.58 26.37 25.43 26.13 25.90 25,900
Jun 25, 2024 26.20 26.21 25.72 25.81 25.59 10,800
Jun 24, 2024 26.24 26.45 25.52 26.12 25.89 58,100
Jun 21, 2024 26.01 26.18 25.79 26.07 25.84 51,400
Jun 20, 2024 26.27 26.27 26.00 26.02 25.79 11,000
Jun 18, 2024 26.28 26.75 26.28 26.48 26.25 18,700
Jun 17, 2024 25.40 26.46 25.31 26.28 26.05 48,900
Jun 14, 2024 25.47 25.78 25.13 25.27 25.05 18,600
Jun 13, 2024 26.16 26.16 25.62 25.63 25.41 18,200
Jun 12, 2024 26.48 26.80 25.89 26.30 26.07 27,400
Jun 11, 2024 25.73 26.00 25.68 25.98 25.75 10,600
Jun 10, 2024 26.18 26.18 25.62 25.96 25.73 13,800
Jun 7, 2024 26.34 26.38 26.16 26.16 25.93 14,400
Jun 6, 2024 26.46 26.57 26.27 26.46 26.23 9,100
Jun 5, 2024 26.75 26.75 26.02 26.34 26.11 26,000
Jun 4, 2024 26.63 26.66 26.39 26.58 26.35 12,800
Jun 3, 2024 27.34 27.43 26.80 26.80 26.57 24,200
May 31, 2024 26.76 27.29 26.73 27.15 26.91 68,400
May 30, 2024 26.42 26.83 26.36 26.59 26.36 16,600
May 29, 2024 26.16 26.28 25.92 26.06 25.83 18,900
May 28, 2024 27.04 27.25 26.37 26.40 26.17 39,700
May 24, 2024 26.90 27.17 26.86 27.11 26.87 16,800
May 23, 2024 27.90 27.90 26.86 26.97 26.74 23,600
May 22, 2024 27.74 27.97 27.48 27.58 27.34 26,800
May 21, 2024 27.70 27.99 27.41 27.87 27.63 27,000
May 20, 2024 27.13 27.62 27.05 27.44 27.20 82,700
May 17, 2024 27.36 27.72 27.01 27.39 27.15 188,800
May 16, 2024 26.81 27.12 26.81 27.00 26.77 68,200
May 15, 2024 27.00 27.04 26.86 27.00 26.77 28,700
May 14, 2024 27.22 27.72 26.90 26.99 26.76 42,700
May 13, 2024 27.98 27.98 27.12 27.22 26.98 42,300
May 10, 2024 27.99 27.99 27.64 27.70 27.46 17,400
May 9, 2024 27.82 27.97 27.29 27.88 27.64 24,400
May 8, 2024 27.21 27.64 27.21 27.64 27.40 39,900
May 7, 2024 27.31 27.38 27.03 27.21 26.97 25,400
May 6, 2024 26.89 27.48 26.89 27.12 26.88 19,100
May 3, 2024 26.77 27.00 26.63 26.89 26.66 15,000
May 2, 2024 26.44 26.62 26.30 26.58 26.35 14,400
May 1, 2024 26.20 26.35 26.07 26.07 25.84 19,000
Apr 30, 2024 26.45 26.45 25.50 25.92 25.69 37,300
Apr 29, 2024 26.42 26.82 25.93 26.65 26.42 65,000
Apr 26, 2024 0.14 Dividend
Apr 26, 2024 26.75 26.86 25.72 25.93 25.70 39,900
Apr 25, 2024 26.35 26.83 26.23 26.52 26.15 17,600
Apr 24, 2024 26.23 26.82 26.02 26.73 26.36 22,500
Apr 23, 2024 25.78 26.75 25.78 26.40 26.03 13,800
Apr 22, 2024 26.01 26.63 25.53 26.12 25.76 42,900
Apr 19, 2024 25.36 26.06 25.36 26.00 25.64 24,500
Apr 18, 2024 25.30 25.53 25.30 25.43 25.08 20,600
Apr 17, 2024 25.48 25.60 25.25 25.31 24.96 28,400
Apr 16, 2024 25.02 25.46 24.81 25.21 24.86 28,400
Apr 15, 2024 25.14 25.57 24.50 25.30 24.95 43,900
Apr 12, 2024 24.60 25.33 24.51 24.66 24.32 17,500
Apr 11, 2024 24.77 25.03 24.43 24.91 24.56 31,700
Apr 10, 2024 24.92 25.07 24.05 24.52 24.18 53,800
Apr 9, 2024 25.26 25.39 24.96 25.00 24.65 19,700
Apr 8, 2024 25.60 25.85 24.95 25.15 24.80 46,800
Apr 5, 2024 25.60 25.91 25.37 25.70 25.34 10,900
Apr 4, 2024 25.87 25.96 25.39 25.77 25.41 11,500
Apr 3, 2024 25.14 25.80 25.11 25.41 25.06 12,700
Apr 2, 2024 25.47 25.47 24.95 25.40 25.05 13,000
Apr 1, 2024 25.14 27.00 25.14 25.63 25.27 17,000
Mar 28, 2024 26.64 26.84 26.17 26.76 26.39 59,900
Mar 27, 2024 26.00 26.70 25.63 26.64 26.27 18,600
Mar 26, 2024 26.62 26.62 25.37 25.62 25.26 19,200
Mar 25, 2024 25.68 26.56 25.27 26.34 25.97 39,700
Mar 22, 2024 26.40 26.86 25.64 25.64 25.28 10,800
Mar 21, 2024 26.40 26.69 25.75 26.25 25.88 22,500
Mar 20, 2024 25.17 26.03 25.09 26.03 25.67 10,800
Mar 19, 2024 24.76 25.36 24.69 25.20 24.85 16,200
Mar 18, 2024 25.87 25.87 24.57 24.70 24.36 76,500
Mar 15, 2024 25.11 26.08 25.11 25.81 25.45 64,700
Mar 14, 2024 25.61 25.99 24.98 25.15 24.80 21,800
Mar 13, 2024 25.91 25.95 25.38 25.80 25.44 11,800
Mar 12, 2024 26.22 26.22 25.64 25.83 25.47 117,600
Mar 11, 2024 25.44 26.83 25.44 26.60 26.23 38,600
Mar 8, 2024 25.64 25.85 25.00 25.85 25.49 52,700
Mar 7, 2024 26.36 26.36 24.96 25.45 25.10 42,200
Mar 6, 2024 25.80 26.25 25.48 25.97 25.61 41,000
Mar 5, 2024 25.62 26.86 25.52 26.14 25.78 11,300
Mar 4, 2024 25.90 26.40 25.40 26.09 25.73 49,400
Mar 1, 2024 26.83 26.83 25.79 25.79 25.43 15,500
Feb 29, 2024 26.49 27.06 26.01 26.68 26.31 21,600
Feb 28, 2024 25.78 26.38 25.52 26.02 25.66 36,900
Feb 27, 2024 26.50 26.68 25.92 26.01 25.65 16,700
Feb 26, 2024 25.77 26.37 25.25 26.14 25.78 15,500
Feb 23, 2024 25.74 26.67 25.59 25.98 25.62 22,800
Feb 22, 2024 26.15 26.67 25.70 25.99 25.63 29,200
Feb 21, 2024 26.68 26.76 26.33 26.35 25.98 15,400
Feb 20, 2024 26.20 27.29 25.77 26.76 26.39 40,400
Feb 16, 2024 26.99 27.25 26.51 26.52 26.15 15,700
Feb 15, 2024 25.98 27.31 25.90 27.10 26.72 16,800
Feb 14, 2024 25.38 26.13 25.15 25.90 25.54 19,600
Feb 13, 2024 25.60 25.93 24.74 24.98 24.63 37,400
Feb 12, 2024 26.61 27.48 26.31 26.33 25.96 44,600
Feb 9, 2024 26.73 26.81 26.33 26.62 26.25 14,400
Feb 8, 2024 25.24 25.98 25.24 25.97 25.61 12,800
Feb 7, 2024 25.86 26.15 24.07 25.46 25.11 32,700
Feb 6, 2024 26.81 26.82 25.85 26.02 25.66 17,200
Feb 5, 2024 26.37 27.04 26.02 26.62 26.25 37,400
Feb 2, 2024 26.61 27.22 26.38 26.67 26.30 30,600
Feb 1, 2024 27.22 27.49 26.05 27.06 26.68 23,100
Jan 31, 2024 28.61 28.61 27.08 27.08 26.70 17,800
Jan 30, 2024 28.94 29.00 28.61 28.81 28.41 11,000
Jan 29, 2024 28.19 29.10 28.01 28.99 28.59 16,100
Jan 26, 2024 0.13 Dividend
Jan 26, 2024 28.65 28.85 28.00 28.50 28.10 11,600
Jan 25, 2024 28.00 28.43 27.44 28.43 27.91 30,300
Jan 24, 2024 28.32 28.35 27.34 28.00 27.48 19,200
Jan 23, 2024 28.84 28.84 27.77 27.94 27.42 13,800
Jan 22, 2024 28.14 28.64 27.62 28.56 28.03 21,600
Jan 19, 2024 27.42 27.83 27.25 27.83 27.32 12,100
Jan 18, 2024 27.16 27.43 26.96 27.07 26.57 9,200
Jan 17, 2024 27.07 28.08 26.45 27.34 26.84 9,300
Jan 16, 2024 27.59 27.92 25.86 27.40 26.89 9,100
Jan 12, 2024 28.31 28.31 27.45 27.91 27.40 15,000
Jan 11, 2024 28.00 28.15 27.75 27.98 27.46 63,000

Related Tickers

USCB USCB Financial Holdings, Inc.
16.43
-3.69%
 
SMBK SmartFinancial, Inc.
29.39
-2.68%
 
TCBX Third Coast Bancshares, Inc.
30.91
-4.21%
 
INBK First Internet Bancorp
32.22
-4.16%
 
CCBG Capital City Bank Group, Inc.
33.74
-3.19%
 
PFIS Peoples Financial Services Corp.
46.88
-3.36%
 
BK3.F Capital City Bank Group Inc
33.00
0.00%
 
SVKEF Skandinaviska Enskilda Banken AB (publ)
13.76
0.00%
 
NACB National Capital Bancorp, Inc.
63.00
0.00%
 
CBNK Capital Bancorp, Inc.
26.76
-2.87%