NasdaqGS - Delayed Quote USD

South Plains Financial, Inc. (SPFI)

34.17

+0.43

+(1.27%)

At close: 4:00:01 PM EDT

34.17

0.00

(0.00%)

After hours: 4:05:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	34.00	34.25	33.94	34.17	34.17	23,801
May 1, 2025	33.73	33.97	33.32	33.74	33.74	25,700
Apr 30, 2025	33.84	34.39	32.82	33.71	33.71	37,400
Apr 29, 2025	33.66	34.48	33.59	34.35	34.35	27,400
Apr 28, 2025	0.15 Dividend
Apr 28, 2025	33.72	33.97	33.34	33.83	33.83	33,800
Apr 25, 2025	33.14	33.80	33.12	33.72	33.57	27,500
Apr 24, 2025	32.90	33.41	32.56	33.24	33.09	30,100
Apr 23, 2025	33.62	34.00	32.69	33.03	32.88	30,500
Apr 22, 2025	32.22	33.12	31.88	32.94	32.79	25,900
Apr 21, 2025	31.73	32.22	31.49	31.88	31.74	23,000
Apr 17, 2025	31.65	32.55	31.65	32.20	32.06	42,000
Apr 16, 2025	31.62	32.04	31.60	31.65	31.51	39,000
Apr 15, 2025	31.11	31.94	31.11	31.79	31.65	29,500
Apr 14, 2025	31.14	33.03	30.36	31.17	31.03	61,000
Apr 11, 2025	30.57	30.96	30.50	30.73	30.59	41,200
Apr 10, 2025	31.65	31.98	30.50	30.95	30.81	35,400
Apr 9, 2025	30.40	33.43	30.40	32.29	32.15	50,700
Apr 8, 2025	31.84	32.07	30.39	30.93	30.79	43,200
Apr 7, 2025	30.38	32.12	30.11	31.18	31.04	67,100
Apr 4, 2025	30.34	31.34	30.01	31.21	31.07	92,000
Apr 3, 2025	31.53	32.80	30.79	31.45	31.31	82,700
Apr 2, 2025	32.65	33.15	32.60	33.08	32.93	34,300
Apr 1, 2025	32.58	33.47	32.53	33.17	33.02	43,300
Mar 31, 2025	32.67	33.48	32.67	33.12	32.97	155,100
Mar 28, 2025	33.82	34.03	32.98	33.08	32.93	31,800
Mar 27, 2025	33.98	33.98	33.39	33.81	33.66	35,600
Mar 26, 2025	33.67	34.43	33.54	33.60	33.45	25,300
Mar 25, 2025	33.77	33.82	33.51	33.56	33.41	44,700
Mar 24, 2025	33.09	33.59	33.09	33.54	33.39	24,400
Mar 21, 2025	32.42	32.99	32.04	32.58	32.44	96,600
Mar 20, 2025	32.84	33.40	32.40	32.92	32.77	20,600
Mar 19, 2025	32.73	33.25	32.40	33.20	33.05	35,800
Mar 18, 2025	32.63	33.26	32.63	32.90	32.75	25,100
Mar 17, 2025	32.76	33.34	32.67	32.96	32.81	23,400
Mar 14, 2025	32.50	33.03	32.40	32.95	32.80	16,300
Mar 13, 2025	32.88	33.01	32.37	32.38	32.24	24,000
Mar 12, 2025	32.67	32.85	32.42	32.62	32.47	39,500
Mar 11, 2025	32.84	32.93	32.49	32.50	32.36	41,100
Mar 10, 2025	33.35	33.56	32.65	32.74	32.59	60,500
Mar 7, 2025	33.21	34.01	33.19	33.79	33.64	23,700
Mar 6, 2025	33.46	33.94	33.27	33.85	33.70	30,700
Mar 5, 2025	33.94	34.65	33.60	33.67	33.52	33,100
Mar 4, 2025	34.67	34.76	33.94	33.94	33.79	31,100
Mar 3, 2025	35.14	35.65	34.65	34.92	34.76	35,900
Feb 28, 2025	34.75	35.27	34.58	35.24	35.08	31,900
Feb 27, 2025	34.45	34.78	34.45	34.63	34.48	18,200
Feb 26, 2025	34.34	34.71	34.22	34.60	34.45	27,000
Feb 25, 2025	34.18	34.65	33.95	34.21	34.06	36,600
Feb 24, 2025	34.16	34.70	33.76	33.89	33.74	24,500
Feb 21, 2025	35.17	35.17	33.80	33.80	33.65	19,200
Feb 20, 2025	35.02	35.02	34.23	34.72	34.57	13,000
Feb 19, 2025	35.17	35.43	34.83	35.30	35.14	18,400
Feb 18, 2025	35.38	37.35	35.08	35.38	35.22	44,800
Feb 14, 2025	35.96	36.04	35.15	35.50	35.34	26,900
Feb 13, 2025	35.51	35.70	35.09	35.65	35.49	39,100
Feb 12, 2025	36.11	36.22	35.41	35.44	35.28	40,700
Feb 11, 2025	35.56	36.81	35.56	36.65	36.49	21,500
Feb 10, 2025	35.96	36.17	35.59	35.97	35.81	16,600
Feb 7, 2025	36.43	36.43	35.73	35.86	35.70	22,200
Feb 6, 2025	36.03	36.69	36.03	36.69	36.53	17,900
Feb 5, 2025	36.20	36.24	35.96	36.15	35.99	20,800
Feb 4, 2025	35.22	36.27	34.88	36.02	35.86	18,400
Feb 3, 2025	0.15 Dividend
Feb 3, 2025	34.97	35.92	34.52	35.30	35.14	25,800
Jan 31, 2025	35.80	36.41	35.71	35.93	35.62	50,300
Jan 30, 2025	36.34	36.35	35.69	35.96	35.65	17,800
Jan 29, 2025	36.18	36.68	35.59	36.16	35.85	24,300
Jan 28, 2025	36.69	36.69	35.98	36.44	36.13	28,100
Jan 27, 2025	36.57	37.79	36.21	36.63	36.31	52,000
Jan 24, 2025	35.65	37.95	35.65	36.75	36.43	55,300
Jan 23, 2025	34.30	35.26	34.30	34.88	34.58	46,100
Jan 22, 2025	35.04	35.17	34.46	34.55	34.25	24,300
Jan 21, 2025	35.48	35.93	35.13	35.33	35.03	25,300
Jan 17, 2025	34.86	35.30	34.58	35.00	34.70	26,900
Jan 16, 2025	34.85	34.85	34.20	34.67	34.37	22,400
Jan 15, 2025	35.13	35.20	34.39	34.77	34.47	19,000
Jan 14, 2025	33.58	34.23	33.11	34.04	33.75	35,900
Jan 13, 2025	31.99	33.45	31.99	33.37	33.08	55,300
Jan 10, 2025	32.79	32.90	31.79	32.35	32.07	39,600
Jan 8, 2025	33.12	33.92	32.74	33.49	33.20	23,000
Jan 7, 2025	34.03	34.49	33.20	33.51	33.22	27,800
Jan 6, 2025	34.45	34.93	34.01	34.01	33.72	29,200
Jan 3, 2025	34.35	34.61	33.12	34.49	34.20	33,500
Jan 2, 2025	34.83	35.16	33.75	34.10	33.81	63,800
Dec 31, 2024	34.88	35.47	34.74	34.75	34.45	27,100
Dec 30, 2024	34.63	35.14	34.53	34.87	34.57	31,200
Dec 27, 2024	35.71	35.71	34.83	35.02	34.72	26,500
Dec 26, 2024	35.38	36.28	34.89	36.01	35.70	19,400
Dec 24, 2024	35.54	35.72	35.21	35.72	35.41	13,300
Dec 23, 2024	35.67	35.94	35.15	35.30	35.00	23,300
Dec 20, 2024	34.73	36.62	31.26	35.83	35.52	99,400
Dec 19, 2024	36.00	36.50	35.02	35.25	34.95	74,500
Dec 18, 2024	38.64	38.64	35.10	35.58	35.27	68,900
Dec 17, 2024	39.13	39.45	37.95	38.26	37.93	28,800
Dec 16, 2024	38.86	39.49	38.62	39.19	38.85	23,200
Dec 13, 2024	39.12	39.25	38.54	38.64	38.31	18,900
Dec 12, 2024	39.80	40.40	39.02	39.07	38.73	29,400
Dec 11, 2024	38.87	40.30	38.80	39.77	39.43	61,000
Dec 10, 2024	38.15	39.02	37.97	38.28	37.95	26,200
Dec 9, 2024	38.29	38.71	37.95	37.95	37.62	18,600
Dec 6, 2024	39.01	39.01	38.17	38.30	37.97	23,300
Dec 5, 2024	39.10	39.27	38.61	38.85	38.52	18,700
Dec 4, 2024	38.35	38.89	38.06	38.84	38.51	25,400
Dec 3, 2024	39.03	39.03	38.37	38.50	38.17	32,600
Dec 2, 2024	39.21	39.41	38.44	39.00	38.66	25,100
Nov 29, 2024	39.28	39.28	38.56	38.89	38.56	15,100
Nov 27, 2024	39.30	39.30	38.80	38.85	38.52	20,700
Nov 26, 2024	39.23	39.54	38.68	38.68	38.35	42,700
Nov 25, 2024	39.87	40.56	39.52	39.52	39.18	41,200
Nov 22, 2024	38.63	39.47	38.63	39.46	39.12	24,100
Nov 21, 2024	38.29	38.89	38.00	38.32	37.99	31,500
Nov 20, 2024	37.95	37.95	36.90	37.89	37.56	18,500
Nov 19, 2024	37.77	37.97	37.40	37.97	37.64	23,300
Nov 18, 2024	38.68	38.68	37.98	37.99	37.66	21,200
Nov 15, 2024	38.80	39.24	38.23	38.88	38.55	25,500
Nov 14, 2024	39.50	39.50	38.62	38.80	38.47	28,300
Nov 13, 2024	39.96	40.50	39.10	39.19	38.85	42,800
Nov 12, 2024	40.24	40.55	39.23	39.88	39.54	73,100
Nov 11, 2024	39.50	40.90	39.20	40.51	40.16	84,100
Nov 8, 2024	38.52	39.15	38.42	39.13	38.79	54,400
Nov 7, 2024	39.62	39.62	37.88	38.12	37.79	72,100
Nov 6, 2024	36.43	40.42	36.43	39.91	39.57	89,600
Nov 5, 2024	34.13	34.54	34.04	34.46	34.16	41,000
Nov 4, 2024	33.79	33.81	32.95	33.58	33.29	38,100
Nov 1, 2024	34.08	34.09	33.25	33.43	33.14	28,800
Oct 31, 2024	34.43	34.59	33.70	33.70	33.41	27,600
Oct 30, 2024	34.20	35.50	34.20	34.70	34.40	29,600
Oct 29, 2024	34.26	34.61	34.12	34.38	34.08	21,600
Oct 28, 2024	0.15 Dividend
Oct 28, 2024	33.65	34.74	33.65	34.53	34.23	21,600
Oct 25, 2024	34.14	34.15	33.47	33.48	33.04	24,800
Oct 24, 2024	34.37	34.37	31.01	33.80	33.36	23,600
Oct 23, 2024	34.04	34.41	33.68	34.02	33.58	29,200
Oct 22, 2024	34.30	34.41	33.97	34.34	33.89	20,300
Oct 21, 2024	35.14	35.61	34.08	34.08	33.64	23,100
Oct 18, 2024	35.49	35.49	34.89	35.21	34.75	25,400
Oct 17, 2024	34.96	35.30	34.81	35.19	34.73	43,200
Oct 16, 2024	34.93	35.34	34.90	35.02	34.56	36,400
Oct 15, 2024	34.32	35.10	34.06	34.52	34.07	46,100
Oct 14, 2024	33.94	34.39	33.55	34.09	33.65	50,200
Oct 11, 2024	33.20	34.15	33.20	33.95	33.51	32,300
Oct 10, 2024	32.59	33.03	32.34	32.90	32.47	27,700
Oct 9, 2024	32.72	33.12	32.61	32.88	32.45	29,400
Oct 8, 2024	32.86	32.98	32.49	32.51	32.09	27,800
Oct 7, 2024	32.36	32.72	32.25	32.66	32.23	38,100
Oct 4, 2024	32.40	32.60	32.37	32.48	32.06	24,900
Oct 3, 2024	32.07	32.07	31.03	31.93	31.51	30,600
Oct 2, 2024	32.44	32.73	31.93	32.08	31.66	23,700
Oct 1, 2024	33.72	34.12	32.52	32.69	32.26	43,300
Sep 30, 2024	33.11	34.12	33.11	33.92	33.48	54,800
Sep 27, 2024	33.56	33.76	33.01	33.05	32.62	30,000
Sep 26, 2024	33.42	33.54	33.04	33.20	32.77	26,700
Sep 25, 2024	33.31	33.55	32.93	33.08	32.65	28,800
Sep 24, 2024	33.60	33.66	33.14	33.25	32.82	33,300
Sep 23, 2024	33.89	34.03	33.30	33.70	33.26	30,200
Sep 20, 2024	34.46	34.90	33.89	33.89	33.45	105,000
Sep 19, 2024	34.39	34.86	33.76	34.79	34.34	42,600
Sep 18, 2024	33.74	34.60	33.22	33.75	33.31	41,600
Sep 17, 2024	33.40	34.33	32.92	33.58	33.14	42,500
Sep 16, 2024	32.60	33.23	32.60	33.20	32.77	77,700
Sep 13, 2024	32.87	33.12	32.40	32.99	32.56	50,400
Sep 12, 2024	32.63	32.74	31.92	32.51	32.09	20,700
Sep 11, 2024	32.71	32.71	31.85	32.41	31.99	24,000
Sep 10, 2024	32.92	33.05	32.40	33.00	32.57	24,800
Sep 9, 2024	32.83	33.50	32.83	33.00	32.57	61,000
Sep 6, 2024	33.42	33.80	32.80	32.83	32.40	90,300
Sep 5, 2024	34.34	34.34	33.50	33.56	33.12	24,200
Sep 4, 2024	34.33	34.64	33.98	34.03	33.59	23,400
Sep 3, 2024	34.81	34.81	34.36	34.43	33.98	25,100
Aug 30, 2024	34.77	34.93	34.29	34.91	34.45	114,300
Aug 29, 2024	34.50	34.61	33.75	34.49	34.04	58,500
Aug 28, 2024	34.03	34.85	34.03	34.28	33.83	32,000
Aug 27, 2024	33.65	34.12	33.49	34.09	33.65	23,400
Aug 26, 2024	34.49	34.49	33.61	34.15	33.70	40,700
Aug 23, 2024	32.78	34.90	32.78	34.16	33.71	93,200
Aug 22, 2024	32.93	33.19	32.83	32.88	32.45	52,600
Aug 21, 2024	32.75	32.88	32.32	32.83	32.40	52,600
Aug 20, 2024	32.86	32.92	32.28	32.43	32.01	44,900
Aug 19, 2024	32.51	32.94	32.43	32.89	32.46	20,400
Aug 16, 2024	32.11	32.78	32.03	32.25	31.83	76,800
Aug 15, 2024	31.75	32.27	31.61	32.12	31.70	36,600
Aug 14, 2024	31.29	31.29	30.81	31.17	30.76	31,000
Aug 13, 2024	30.55	31.24	30.36	31.17	30.76	31,700
Aug 12, 2024	30.90	31.02	30.25	30.57	30.17	37,100
Aug 9, 2024	30.58	30.87	30.41	30.83	30.43	32,600
Aug 8, 2024	30.50	30.78	30.39	30.63	30.23	30,100
Aug 7, 2024	30.30	30.64	30.09	30.27	29.88	31,800
Aug 6, 2024	30.01	30.37	29.67	30.08	29.69	67,700
Aug 5, 2024	29.92	30.32	29.46	30.09	29.70	71,100
Aug 2, 2024	30.78	31.00	29.36	30.81	30.41	59,800
Aug 1, 2024	32.04	32.09	31.28	31.73	31.32	50,100
Jul 31, 2024	33.14	33.55	32.16	32.44	32.02	95,800
Jul 30, 2024	32.75	33.26	32.70	33.06	32.63	37,300
Jul 29, 2024	0.14 Dividend
Jul 29, 2024	32.64	32.74	32.10	32.58	32.15	36,700
Jul 26, 2024	33.47	33.84	32.85	33.08	32.51	26,900
Jul 25, 2024	32.89	33.80	31.99	33.05	32.48	37,000
Jul 24, 2024	33.49	33.80	32.36	32.88	32.31	93,800
Jul 23, 2024	32.26	33.85	32.00	33.75	33.17	92,000
Jul 22, 2024	31.30	32.46	31.30	32.21	31.66	67,700
Jul 19, 2024	31.49	31.49	30.53	31.25	30.71	33,700
Jul 18, 2024	31.02	31.67	30.35	30.95	30.42	46,200
Jul 17, 2024	30.56	31.47	30.15	31.40	30.86	42,700
Jul 16, 2024	30.00	30.96	29.60	30.74	30.21	79,000
Jul 15, 2024	29.52	30.00	29.50	29.82	29.31	57,600
Jul 12, 2024	28.94	29.32	27.47	29.19	28.69	50,500
Jul 11, 2024	27.80	28.67	27.53	28.67	28.18	55,500
Jul 10, 2024	27.79	27.80	27.54	27.74	27.26	18,200
Jul 9, 2024	26.53	27.26	26.53	27.26	26.79	9,700
Jul 8, 2024	26.68	27.06	26.46	26.80	26.34	25,500
Jul 5, 2024	27.09	27.09	26.34	26.47	26.01	29,200
Jul 3, 2024	27.69	27.94	27.08	27.23	26.76	9,600
Jul 2, 2024	28.16	28.16	27.45	27.69	27.21	17,700
Jul 1, 2024	26.99	27.89	26.93	27.89	27.41	51,400
Jun 28, 2024	26.83	27.00	26.69	27.00	26.53	270,000
Jun 27, 2024	26.32	26.77	26.25	26.49	26.03	14,300
Jun 26, 2024	25.58	26.37	25.43	26.13	25.68	25,900
Jun 25, 2024	26.20	26.21	25.72	25.81	25.37	10,800
Jun 24, 2024	26.24	26.45	25.52	26.12	25.67	58,100
Jun 21, 2024	26.01	26.18	25.79	26.07	25.62	51,400
Jun 20, 2024	26.27	26.27	26.00	26.02	25.57	11,000
Jun 18, 2024	26.28	26.75	26.28	26.48	26.02	18,700
Jun 17, 2024	25.40	26.46	25.31	26.28	25.83	48,900
Jun 14, 2024	25.47	25.78	25.13	25.27	24.83	18,600
Jun 13, 2024	26.16	26.16	25.62	25.63	25.19	18,200
Jun 12, 2024	26.48	26.80	25.89	26.30	25.85	27,400
Jun 11, 2024	25.73	26.00	25.68	25.98	25.53	10,600
Jun 10, 2024	26.18	26.18	25.62	25.96	25.51	13,800
Jun 7, 2024	26.34	26.38	26.16	26.16	25.71	14,400
Jun 6, 2024	26.46	26.57	26.27	26.46	26.00	9,100
Jun 5, 2024	26.75	26.75	26.02	26.34	25.89	26,000
Jun 4, 2024	26.63	26.66	26.39	26.58	26.12	12,800
Jun 3, 2024	27.34	27.43	26.80	26.80	26.34	24,200
May 31, 2024	26.76	27.29	26.73	27.15	26.68	68,400
May 30, 2024	26.42	26.83	26.36	26.59	26.13	16,600
May 29, 2024	26.16	26.28	25.92	26.06	25.61	18,900
May 28, 2024	27.04	27.25	26.37	26.40	25.95	39,700
May 24, 2024	26.90	27.17	26.86	27.11	26.64	16,800
May 23, 2024	27.90	27.90	26.86	26.97	26.51	23,600
May 22, 2024	27.74	27.97	27.48	27.58	27.10	26,800
May 21, 2024	27.70	27.99	27.41	27.87	27.39	27,000
May 20, 2024	27.13	27.62	27.05	27.44	26.97	82,700
May 17, 2024	27.36	27.72	27.01	27.39	26.92	188,800
May 16, 2024	26.81	27.12	26.81	27.00	26.53	68,200
May 15, 2024	27.00	27.04	26.86	27.00	26.53	28,700
May 14, 2024	27.22	27.72	26.90	26.99	26.53	42,700
May 13, 2024	27.98	27.98	27.12	27.22	26.75	42,300
May 10, 2024	27.99	27.99	27.64	27.70	27.22	17,400
May 9, 2024	27.82	27.97	27.29	27.88	27.40	24,400
May 8, 2024	27.21	27.64	27.21	27.64	27.16	39,900
May 7, 2024	27.31	27.38	27.03	27.21	26.74	25,400
May 6, 2024	26.89	27.48	26.89	27.12	26.65	19,100
May 3, 2024	26.77	27.00	26.63	26.89	26.43	15,000

CIVB Civista Bancshares, Inc.

23.00

+2.82%

FNWD Finward Bancorp

30.81

+0.29%

BANF BancFirst Corporation

121.23

+1.85%

HFBL Home Federal Bancorp, Inc. of Louisiana

13.00

+0.39%

PLBC Plumas Bancorp

43.55

+1.68%

SMBK SmartFinancial, Inc.

30.85

+1.78%

MCBS MetroCity Bankshares, Inc.

28.45

+2.26%

FSFG First Savings Financial Group, Inc.

27.50

0.00%

BANR Banner Corporation

63.13

+1.17%

PCB PCB Bancorp

19.80

+1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

South Plains Financial, Inc. (SPFI)

Related Tickers