SPFI | SOUTH PLAINS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

SOUTH PLAINS (SPFI)

NASDAQ

$43.04+$0.76 (+1.80%)

Price as of Oct 02, 2026 4:10 PM EDT

$796.5M
Market Cap
12.20%
1-Year Change
Banks - Regional
Industry

1 Month
-3.27%

Low Price$41.73

High Price$45.63
3 Months
-3.26%

Low Price$41.31

High Price$45.77
1 Year
+12.20%

Low Price$35.50

High Price$45.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	41.49	42.32	40.69	42.28	+1.32%	188,363
09/30/2026	41.92	41.99	41.32	41.73	-0.17%	126,431
09/29/2026	42.38	42.49	41.49	41.80	-1.23%	102,619
09/28/2026	42.87	42.90	42.26	42.32	-1.58%	80,009
09/25/2026	42.98	43.25	42.65	43.00	+0.35%	111,753
09/24/2026	43.22	43.42	42.70	42.85	-0.58%	110,147
09/23/2026	43.92	44.01	43.05	43.10	-2.16%	126,357
09/22/2026	44.40	44.67	43.68	44.05	-0.07%	91,303
09/21/2026	43.88	44.50	43.78	44.08	+0.46%	148,639
09/18/2026	43.48	44.32	43.14	43.88	+0.32%	220,435
09/17/2026	44.00	44.19	43.42	43.74	+0.23%	100,624
09/16/2026	44.14	44.31	43.14	43.64	-1.69%	121,321
09/15/2026	44.30	44.50	44.00	44.39	+0.25%	112,230
09/14/2026	44.69	44.98	44.12	44.28	-1.07%	108,000
09/11/2026	45.04	45.04	44.24	44.76	+0.27%	90,076
09/10/2026	44.88	45.20	44.25	44.64	-0.80%	204,564
09/09/2026	45.02	45.10	44.61	45.00	-0.70%	105,640
09/08/2026	45.72	45.72	44.72	45.32	-0.69%	135,686
09/04/2026	45.02	45.89	45.02	45.63	+0.75%	90,164
09/03/2026	44.90	45.45	44.90	45.29	+1.59%	145,068
09/02/2026	43.78	44.74	43.60	44.58	+1.99%	104,393
09/01/2026	43.48	44.01	43.48	43.71	+0.25%	169,466
08/31/2026	43.52	43.80	42.68	43.60	-0.14%	135,933
08/28/2026	43.54	44.38	43.54	43.66	+0.09%	93,724
08/27/2026	43.21	43.73	42.92	43.62	+0.18%	96,463
08/26/2026	43.73	44.23	43.41	43.54	-0.39%	89,846
08/25/2026	44.08	44.08	43.55	43.71	-0.66%	60,746
08/24/2026	44.29	44.91	43.90	44.00	-0.48%	68,252
08/21/2026	44.53	44.53	43.73	44.21	-0.09%	111,679
08/20/2026	43.94	44.42	42.84	44.25	+0.09%	78,461
08/19/2026	45.39	45.39	44.14	44.21	-2.19%	111,074
08/18/2026	45.20	45.54	44.93	45.20	-0.33%	86,148
08/17/2026	45.36	45.65	45.26	45.35	-0.46%	80,407
08/14/2026	45.65	46.00	45.30	45.56	-0.13%	84,602
08/13/2026	45.88	46.00	45.44	45.62	+0.20%	107,937
08/12/2026	45.04	45.73	45.04	45.53	+1.18%	86,091
08/11/2026	44.59	45.36	44.44	45.00	+1.17%	98,187
08/10/2026	44.50	44.59	44.05	44.48	-0.38%	93,726
08/07/2026	44.93	45.04	44.50	44.65	-0.87%	79,213
08/06/2026	45.31	45.45	44.87	45.04	-0.60%	79,711
08/05/2026	45.69	45.69	45.00	45.31	-0.42%	128,863
08/04/2026	44.62	45.63	44.40	45.50	+2.04%	151,589
08/03/2026	45.48	45.71	44.45	44.59	-0.56%	328,332
07/31/2026	44.50	45.02	43.99	44.84	+0.36%	100,694
07/30/2026	44.95	45.51	44.63	44.68	-0.93%	118,219
07/29/2026	45.34	45.67	44.40	45.10	-0.60%	109,329
07/28/2026	44.90	45.48	44.05	45.37	+1.96%	223,722
07/27/2026	44.63	44.75	44.17	44.50	+0.11%	97,254
07/27/2026	$0.18 Dividend
07/24/2026	44.29	45.01	43.57	44.45	+0.86%	121,102
07/23/2026	43.16	44.12	42.94	44.07	+0.94%	129,123
07/22/2026	43.81	44.35	42.86	43.66	-0.09%	169,381
07/21/2026	43.66	44.57	43.42	43.70	-0.79%	232,536
07/20/2026	45.83	46.31	43.60	44.05	-3.76%	277,057
07/17/2026	44.81	46.75	44.76	45.77	+3.86%	300,152
07/17/2026	$0.96 Earnings
07/16/2026	42.78	44.23	42.45	44.07	+3.48%	154,468
07/15/2026	41.94	42.90	41.91	42.59	+1.38%	103,728
07/14/2026	42.54	43.06	41.84	42.01	-1.33%	126,662
07/13/2026	42.29	42.81	42.28	42.58	+0.68%	120,198
07/10/2026	42.00	42.40	41.71	42.29	+0.76%	119,661
07/09/2026	41.32	42.27	40.97	41.97	+1.59%	124,847
07/08/2026	42.49	42.94	41.14	41.31	-2.88%	159,232
07/07/2026	42.61	43.32	42.03	42.54	+0.52%	176,182
07/06/2026	42.42	42.76	41.77	42.32	-0.16%	163,261
07/02/2026	43.82	44.07	42.39	42.39	-3.01%	248,430
07/01/2026	42.99	43.75	41.86	43.70	+1.85%	218,383
06/30/2026	43.12	43.43	42.81	42.91	-0.93%	113,497
06/29/2026	43.29	43.40	42.71	43.31	+0.05%	150,478
06/26/2026	42.95	43.44	42.48	43.29	+1.45%	861,449
06/25/2026	41.92	43.05	41.71	42.68	+1.59%	179,980
06/24/2026	41.48	42.07	41.13	42.01	+1.32%	198,235
06/23/2026	40.54	41.52	40.53	41.46	+2.56%	127,508
06/22/2026	40.41	41.33	40.09	40.43	-0.32%	124,297
06/18/2026	41.22	41.83	40.25	40.56	-1.62%	428,148
06/17/2026	41.46	41.95	40.69	41.22	-0.84%	156,812
06/16/2026	41.41	42.08	41.20	41.57	+0.63%	136,092
06/15/2026	42.40	42.40	41.24	41.31	-2.10%	90,046
06/12/2026	41.78	42.33	41.53	42.20	+1.46%	105,175
06/11/2026	41.78	42.21	41.15	41.59	-0.22%	87,395
06/10/2026	41.36	41.87	41.35	41.68	+0.94%	118,436
06/09/2026	41.13	41.83	41.09	41.29	+0.51%	90,888
06/08/2026	41.25	42.01	40.90	41.08	+0.29%	82,509
06/05/2026	40.81	41.47	39.46	40.96	+0.15%	145,127
06/04/2026	39.82	41.11	39.82	40.90	+3.76%	176,916
06/03/2026	40.17	40.23	39.32	39.42	-2.25%	99,712
06/02/2026	39.94	40.46	39.38	40.33	+0.77%	65,665
06/01/2026	40.26	40.26	39.33	40.02	-1.01%	135,453
05/29/2026	40.23	40.61	39.58	40.43	+0.37%	85,744
05/28/2026	40.26	40.36	39.96	40.28	-0.39%	51,515
05/27/2026	40.61	40.96	40.12	40.44	-0.76%	68,258
05/26/2026	40.50	41.31	40.02	40.75	+0.96%	100,141
05/22/2026	40.22	40.71	39.95	40.36	+0.97%	102,317
05/21/2026	39.67	40.30	39.28	39.97	+0.10%	94,990
05/20/2026	39.93	40.38	39.64	39.93	+0.02%	80,231
05/19/2026	39.84	40.64	39.48	39.92	+0.35%	100,183
05/18/2026	39.27	40.01	39.27	39.78	+1.42%	84,234
05/15/2026	38.79	39.42	38.45	39.22	+0.69%	108,060
05/14/2026	39.10	39.34	38.80	38.95	+0.31%	107,243
05/13/2026	38.94	39.17	38.48	38.83	-1.02%	65,608