Canada markets open in 9 hours 28 minutes

South Plains Financial, Inc. (SPFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.88+0.24 (+0.87%)
At close: 04:00PM EDT
27.88 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202427.8227.9727.2927.8827.8824,400
May 08, 202427.2127.6427.2127.6427.6439,900
May 07, 202427.3127.3827.0327.2127.2125,400
May 06, 202426.8927.4826.8927.1227.1219,100
May 03, 202426.7727.0026.6326.8926.8915,000
May 02, 202426.4426.6226.3026.5826.5814,400
May 01, 202426.2026.3526.0726.0726.0719,000
Apr 30, 202426.4526.4525.5025.9225.9237,300
Apr 29, 202426.4226.8225.9326.6526.6565,000
Apr 26, 202426.7526.8625.7225.9325.9339,900
Apr 26, 20240.14 Dividend
Apr 25, 202426.3526.8326.2326.5226.3817,600
Apr 24, 202426.2326.8226.0226.7326.5922,500
Apr 23, 202425.7826.7525.7826.4026.2613,800
Apr 22, 202426.0126.6325.5326.1225.9842,900
Apr 19, 202425.3626.0625.3626.0025.8624,500
Apr 18, 202425.3025.5325.3025.4325.3020,600
Apr 17, 202425.4825.6025.2525.3125.1828,400
Apr 16, 202425.0225.4624.8125.2125.0828,400
Apr 15, 202425.1425.5724.5025.3025.1743,900
Apr 12, 202424.6025.3324.5124.6624.5317,500
Apr 11, 202424.7725.0324.4324.9124.7831,700
Apr 10, 202424.9225.0724.0524.5224.3953,800
Apr 09, 202425.2625.3924.9625.0024.8719,700
Apr 08, 202425.6025.8524.9525.1525.0246,800
Apr 05, 202425.6025.9125.3725.7025.5610,900
Apr 04, 202425.8725.9625.3925.7725.6311,500
Apr 03, 202425.1425.8025.1125.4125.2812,700
Apr 02, 202425.4725.4724.9525.4025.2713,000
Apr 01, 202425.1427.0025.1425.6325.4917,000
Mar 28, 202426.6426.8426.1726.7626.6259,900
Mar 27, 202426.0026.7025.6326.6426.5018,600
Mar 26, 202426.6226.6225.3725.6225.4819,200
Mar 25, 202425.6826.5625.2726.3426.2039,700
Mar 22, 202426.4026.8625.6425.6425.5010,800
Mar 21, 202426.4026.6925.7526.2526.1122,500
Mar 20, 202425.1726.0325.0926.0325.8910,800
Mar 19, 202424.7625.3624.6925.2025.0716,200
Mar 18, 202425.8725.8724.5724.7024.5776,500
Mar 15, 202425.1126.0825.1125.8125.6764,700
Mar 14, 202425.6125.9924.9825.1525.0221,800
Mar 13, 202425.9125.9525.3825.8025.6611,800
Mar 12, 202426.2226.2225.6425.8325.69117,600
Mar 11, 202425.4426.8325.4426.6026.4638,600
Mar 08, 202425.6425.8525.0025.8525.7152,700
Mar 07, 202426.3626.3624.9625.4525.3242,200
Mar 06, 202425.8026.2525.4825.9725.8341,000
Mar 05, 202425.6226.8625.5226.1426.0011,300
Mar 04, 202425.9026.4025.4026.0925.9549,400
Mar 01, 202426.8326.8325.7925.7925.6515,500
Feb 29, 202426.4927.0626.0126.6826.5421,600
Feb 28, 202425.7826.3825.5226.0225.8836,900
Feb 27, 202426.5026.6825.9226.0125.8716,700
Feb 26, 202425.7726.3725.2526.1426.0015,500
Feb 23, 202425.7426.6725.5925.9825.8422,800
Feb 22, 202426.1526.6725.7025.9925.8529,200
Feb 21, 202426.6826.7626.3326.3526.2115,400
Feb 20, 202426.2027.2925.7726.7626.6240,400
Feb 16, 202426.9927.2526.5126.5226.3815,700
Feb 15, 202425.9827.3125.9027.1026.9616,800
Feb 14, 202425.3826.1325.1525.9025.7619,600
Feb 13, 202425.6025.9324.7424.9824.8537,400
Feb 12, 202426.6127.4826.3126.3326.1944,600
Feb 09, 202426.7326.8126.3326.6226.4814,400
Feb 08, 202425.2425.9825.2425.9725.8312,800
Feb 07, 202425.8626.1524.0725.4625.3332,700
Feb 06, 202426.8126.8225.8526.0225.8817,200
Feb 05, 202426.3727.0426.0226.6226.4837,400
Feb 02, 202426.6127.2226.3826.6726.5330,600
Feb 01, 202427.2227.4926.0527.0626.9223,100
Jan 31, 202428.6128.6127.0827.0826.9417,800
Jan 30, 202428.9429.0028.6128.8128.6611,000
Jan 29, 202428.1929.1028.0128.9928.8416,100
Jan 26, 202428.6528.8528.0028.5028.3511,600
Jan 26, 20240.13 Dividend
Jan 25, 202428.0028.4327.4428.4328.1530,300
Jan 24, 202428.3228.3527.3428.0027.7219,200
Jan 23, 202428.8428.8427.7727.9427.6713,800
Jan 22, 202428.1428.6427.6228.5628.2821,600
Jan 19, 202427.4227.8327.2527.8327.5612,100
Jan 18, 202427.1627.4326.9627.0726.809,200
Jan 17, 202427.0728.0826.4527.3427.079,300
Jan 16, 202427.5927.9225.8627.4027.139,100
Jan 12, 202428.3128.3127.4527.9127.6415,000
Jan 11, 202428.0028.1527.7527.9827.7163,000
Jan 10, 202427.9128.3127.5628.2527.9711,900
Jan 09, 202428.4528.5127.9928.0927.8113,500
Jan 08, 202428.5928.7428.5928.7428.468,100
Jan 05, 202428.5328.9828.4528.6828.4043,600
Jan 04, 202428.6529.1028.4228.7628.4823,500
Jan 03, 202429.3529.3528.3228.5028.2223,900
Jan 02, 202428.8329.6328.8329.3229.0322,300
Dec 29, 202329.3829.4328.9628.9628.6815,300
Dec 28, 202329.5829.6729.5029.5729.2812,300
Dec 27, 202329.9929.9929.6229.7929.5013,800
Dec 26, 202329.2629.9829.2629.8829.5916,700
Dec 22, 202329.6829.8029.2429.5429.2526,900
Dec 21, 202329.1429.5229.0529.5029.2119,600
Dec 20, 202329.7330.0328.9129.0928.8069,700
Dec 19, 202329.7130.0029.7129.9529.6625,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...