MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPFI — South Plains Financial, Inc. Common Stock
NasdaqSouth Plains Financial, Inc. Common Stock
$42.80
+0.24(+0.56%)
- O
- 42.48
- H
- 43.08
- L
- 42.25
- V
- 82.32K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.80
Period Return+26.51%
Period High$46.94
Period Low$32.79
Avg Daily Volume83.7K
Total Trading Days365
SPFI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.48 | $43.08 | $42.25 | $42.80 | +$0.24 | +0.56% | 82,319 | $42.77 | $42.25 $43.08 |
| Oct 7, 2026 | $42.42 | $42.85 | $41.64 | $42.56 | $-0.20 | -0.47% | 88,244 | $42.54 | $41.64 $42.85 |
| Oct 6, 2026 | $42.92 | $43.12 | $42.68 | $42.76 | +$0.03 | +0.07% | 72,904 | $42.85 | $42.68 $43.12 |
| Oct 5, 2026 | $42.72 | $43.08 | $42.53 | $42.73 | $-0.29 | -0.67% | 100,050 | $42.71 | $42.53 $43.08 |
| Oct 2, 2026 | $42.69 | $43.81 | $42.56 | $43.02 | +$0.74 | +1.75% | 118,958 | $42.98 | $42.56 $43.81 |
| Oct 1, 2026 | $41.49 | $42.32 | $40.69 | $42.28 | +$0.55 | +1.32% | 188,363 | $41.73 | $40.69 $42.32 |
| Sep 30, 2026 | $41.92 | $41.99 | $41.32 | $41.73 | $-0.07 | -0.17% | 126,431 | $41.64 | $41.32 $41.99 |
| Sep 29, 2026 | $42.38 | $42.49 | $41.49 | $41.80 | $-0.52 | -1.23% | 102,620 | $41.75 | $41.49 $42.49 |
| Sep 28, 2026 | $42.87 | $42.90 | $42.26 | $42.32 | $-0.68 | -1.58% | 80,010 | $42.50 | $42.26 $42.90 |
| Sep 25, 2026 | $42.98 | $43.25 | $42.65 | $43.00 | +$0.15 | +0.35% | 111,753 | $43.01 | $42.65 $43.25 |
| Sep 24, 2026 | $43.22 | $43.42 | $42.70 | $42.85 | $-0.25 | -0.58% | 110,148 | $42.97 | $42.70 $43.42 |
| Sep 23, 2026 | $43.92 | $44.01 | $43.05 | $43.10 | $-0.95 | -2.16% | 126,341 | $43.41 | $43.05 $44.01 |
| Sep 22, 2026 | $44.40 | $44.67 | $43.68 | $44.05 | $-0.03 | -0.07% | 92,435 | $44.08 | $43.68 $44.67 |
| Sep 21, 2026 | $43.88 | $44.50 | $43.78 | $44.08 | +$0.20 | +0.46% | 148,639 | $44.17 | $43.78 $44.50 |
| Sep 18, 2026 | $43.48 | $44.32 | $43.14 | $43.88 | +$0.14 | +0.32% | 220,864 | $43.84 | $43.14 $44.32 |
| Sep 17, 2026 | $44.00 | $44.19 | $43.42 | $43.74 | +$0.10 | +0.23% | 100,625 | $43.76 | $43.42 $44.19 |
| Sep 16, 2026 | $44.14 | $44.31 | $43.14 | $43.64 | $-0.75 | -1.69% | 121,322 | $43.73 | $43.14 $44.31 |
| Sep 15, 2026 | $44.30 | $44.50 | $44.00 | $44.39 | +$0.11 | +0.25% | 112,229 | $44.28 | $44.00 $44.50 |
| Sep 14, 2026 | $44.69 | $44.98 | $44.12 | $44.28 | $-0.48 | -1.07% | 108,000 | $44.48 | $44.12 $44.98 |
| Sep 11, 2026 | $45.04 | $45.04 | $44.24 | $44.76 | +$0.12 | +0.27% | 90,077 | $44.68 | $44.24 $45.04 |
| Sep 10, 2026 | $44.88 | $45.20 | $44.25 | $44.64 | $-0.36 | -0.80% | 204,565 | $44.67 | $44.25 $45.20 |
| Sep 9, 2026 | $45.02 | $45.10 | $44.61 | $45.00 | $-0.32 | -0.70% | 105,640 | $44.90 | $44.61 $45.10 |
| Sep 8, 2026 | $45.72 | $45.72 | $44.72 | $45.32 | $-0.32 | -0.69% | 135,688 | $45.27 | $44.72 $45.72 |
| Sep 4, 2026 | $45.02 | $45.89 | $45.02 | $45.63 | +$0.34 | +0.75% | 90,164 | $45.56 | $45.02 $45.89 |
| Sep 3, 2026 | $44.90 | $45.45 | $44.90 | $45.29 | +$0.71 | +1.59% | 145,068 | $45.24 | $44.90 $45.45 |
| Sep 2, 2026 | $43.78 | $44.74 | $43.60 | $44.58 | +$0.87 | +1.99% | 104,387 | $44.45 | $43.60 $44.74 |
| Sep 1, 2026 | $43.48 | $44.01 | $43.48 | $43.71 | +$0.11 | +0.25% | 169,466 | $43.70 | $43.48 $44.01 |
| Aug 31, 2026 | $43.52 | $43.80 | $42.68 | $43.60 | $-0.06 | -0.14% | 135,934 | $43.51 | $42.68 $43.80 |
| Aug 28, 2026 | $43.54 | $44.38 | $43.54 | $43.66 | +$0.04 | +0.09% | 93,724 | $43.79 | $43.54 $44.38 |
| Aug 27, 2026 | $43.21 | $43.73 | $42.92 | $43.62 | +$0.08 | +0.18% | 96,463 | $43.50 | $42.92 $43.73 |