South Plains Financial (SPFI) Historical Stock Prices

Analyze South Plains Financial (SPFI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

South Plains Financial (SPFI) Interactive Price Chart

Interactive historical price chart showing South Plains Financial stock price movements and trends across multiple time periods.

Loading chart...

SPFI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

SPFI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 27, 2026	43.84	43.97	43.41	43.76	43.76	101.44K
Oct 26, 2026	43.37	44.01	43.32	43.79	43.79	97.11K
Oct 23, 2026	43.93	45.33	42.91	43.02	43.02	187.22K
Oct 22, 2026	43.42	44.31	43.42	43.93	43.93	126.89K
Oct 21, 2026	43.80	44.09	42.99	43.40	43.40	57.21K
Oct 20, 2026	43.26	44.38	43.26	43.78	43.78	51.13K
Oct 19, 2026	43.60	43.74	43.09	43.10	43.10	65.58K
Oct 16, 2026	43.15	44.22	43.01	43.53	43.53	96.62K
Oct 15, 2026	42.66	43.40	42.66	42.95	42.95	84.94K
Oct 14, 2026	42.15	42.78	41.82	42.54	42.54	81.73K
Oct 13, 2026	43.05	43.11	42.48	42.72	42.72	69.93K
Oct 12, 2026	42.20	43.09	42.20	42.75	42.75	97.17K
Oct 9, 2026	42.57	42.84	42.28	42.32	42.32	83.99K
Oct 8, 2026	42.48	43.08	42.24	42.80	42.80	82.33K
Oct 7, 2026	42.42	42.85	41.64	42.56	42.56	88.24K
Oct 6, 2026	42.92	43.12	42.67	42.76	42.76	72.90K
Oct 5, 2026	42.72	43.08	42.52	42.73	42.73	100.05K
Oct 2, 2026	42.69	43.80	42.56	43.02	43.02	118.96K
Oct 1, 2026	41.49	42.31	40.69	42.28	42.28	188.36K
Sep 30, 2026	41.92	41.98	41.32	41.73	41.73	126.43K
Sep 29, 2026	42.38	42.48	41.49	41.80	41.80	102.62K
Sep 28, 2026	42.87	42.90	42.26	42.32	42.32	80.01K
Sep 25, 2026	42.98	43.25	42.65	43.00	43.00	111.75K
Sep 24, 2026	43.22	43.42	42.70	42.85	42.85	110.15K
Sep 23, 2026	43.92	44.01	43.05	43.10	43.10	126.34K
Sep 22, 2026	44.40	44.67	43.67	44.05	44.05	92.43K
Sep 21, 2026	43.88	44.50	43.78	44.08	44.08	148.64K
Sep 18, 2026	43.48	44.32	43.14	43.88	43.88	220.86K
Sep 17, 2026	44.00	44.19	43.41	43.74	43.74	100.62K
Sep 16, 2026	44.14	44.31	43.13	43.64	43.64	121.32K
Sep 15, 2026	44.30	44.50	44.00	44.39	44.39	112.23K
Sep 14, 2026	44.69	44.98	44.12	44.28	44.28	108.00K
Sep 11, 2026	45.04	45.04	44.24	44.76	44.76	90.08K
Sep 10, 2026	44.88	45.20	44.25	44.64	44.64	204.56K
Sep 9, 2026	45.02	45.10	44.60	45.00	45.00	105.64K
Sep 8, 2026	45.72	45.72	44.72	45.31	45.31	135.69K
Sep 4, 2026	45.02	45.89	45.02	45.63	45.63	90.16K
Sep 3, 2026	44.90	45.45	44.90	45.29	45.29	145.07K
Sep 2, 2026	43.78	44.74	43.60	44.58	44.58	104.39K
Sep 1, 2026	43.48	44.01	43.48	43.71	43.71	169.47K
Aug 31, 2026	43.52	43.80	42.68	43.60	43.60	136.93K
Aug 28, 2026	43.54	44.38	43.54	43.66	43.66	93.72K
Aug 27, 2026	43.21	43.73	42.92	43.62	43.62	96.46K
Aug 26, 2026	43.73	44.23	43.41	43.54	43.54	89.85K
Aug 25, 2026	44.08	44.08	43.55	43.71	43.71	60.75K
Aug 24, 2026	44.29	44.91	43.90	44.00	44.00	68.25K
Aug 21, 2026	44.53	44.53	43.73	44.21	44.21	111.68K
Aug 20, 2026	43.94	44.42	42.84	44.25	44.25	78.46K
Aug 19, 2026	45.39	45.39	44.14	44.21	44.21	111.47K
Aug 18, 2026	45.20	45.54	44.93	45.20	45.20	86.15K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

South Plains Financial (SPFI) Interactive Price Chart

SPFI Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics