5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+2.20%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+30.03%
South Plains Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $33.24 | $33.86 (1.87%) | $33.96 | $33.73 | 3,319 | |
| 04/30/2025 | $33.84 | $33.71 (-0.38%) | $34.39 | $32.82 | 37,427 | $553.38 M |
| 04/29/2025 | $33.66 | $34.35 (2.05%) | $34.48 | $33.59 | 27,422 | $563.88 M |
| 04/28/2025 | $33.72 | $33.83 (0.33%) | $33.97 | $33.34 | 33,800 | $555.35 M |
| 04/25/2025 | $33.14 | $33.72 (1.75%) | $33.80 | $33.12 | 27,500 | $553.54 M |
| 04/24/2025 | $32.90 | $33.24 (1.03%) | $33.41 | $32.56 | 30,131 | $545.66 M |
| 04/23/2025 | $33.62 | $33.03 (-1.75%) | $34.00 | $32.70 | 30,500 | $542.22 M |
| 04/22/2025 | $32.22 | $32.94 (2.23%) | $33.12 | $31.88 | 25,900 | $540.74 M |
| 04/21/2025 | $31.73 | $31.88 (0.47%) | $32.22 | $31.49 | 23,000 | $523.34 M |
| 04/17/2025 | $31.65 | $32.20 (1.74%) | $32.55 | $31.65 | 42,000 | $528.09 M |
| 04/16/2025 | $31.62 | $31.65 (0.09%) | $32.04 | $31.60 | 39,000 | $519.07 M |
| 04/15/2025 | $31.11 | $31.79 (2.19%) | $31.95 | $31.11 | 29,521 | $521.37 M |
| 04/14/2025 | $31.14 | $31.17 (0.1%) | $33.03 | $30.36 | 61,024 | $511.20 M |
| 04/11/2025 | $30.57 | $30.73 (0.52%) | $30.96 | $30.50 | 41,200 | $503.98 M |
| 04/10/2025 | $31.65 | $30.95 (-2.21%) | $31.98 | $30.50 | 35,407 | $507.59 M |
| 04/09/2025 | $30.40 | $32.29 (6.22%) | $33.43 | $30.40 | 50,726 | $529.57 M |
| 04/08/2025 | $31.84 | $30.93 (-2.86%) | $32.07 | $30.39 | 43,492 | $507.26 M |
| 04/07/2025 | $30.38 | $31.18 (2.63%) | $32.12 | $30.11 | 67,133 | $511.36 M |
| 04/04/2025 | $30.34 | $31.21 (2.87%) | $31.34 | $30.01 | 92,002 | $511.86 M |
| 04/03/2025 | $31.53 | $31.45 (-0.25%) | $32.80 | $30.79 | 82,745 | $515.79 M |
| 04/02/2025 | $32.65 | $33.08 (1.32%) | $33.16 | $32.60 | 34,300 | $542.52 M |
| 04/01/2025 | $32.58 | $33.17 (1.81%) | $33.48 | $32.53 | 43,300 | $544.00 M |
| 03/31/2025 | $32.67 | $33.12 (1.38%) | $33.48 | $32.67 | 155,147 | $543.18 M |
| 03/28/2025 | $33.82 | $33.08 (-2.19%) | $34.03 | $32.98 | 31,811 | $542.52 M |
| 03/27/2025 | $33.98 | $33.81 (-0.5%) | $33.98 | $33.39 | 35,600 | $554.50 M |
| 03/26/2025 | $33.67 | $33.60 (-0.21%) | $34.43 | $33.54 | 25,300 | $551.05 M |
| 03/25/2025 | $33.77 | $33.56 (-0.62%) | $33.82 | $33.51 | 44,703 | $550.40 M |
| 03/24/2025 | $33.09 | $33.54 (1.36%) | $33.59 | $33.09 | 24,400 | $550.07 M |
| 03/21/2025 | $32.42 | $32.58 (0.49%) | $32.99 | $32.04 | 96,600 | $534.32 M |
| 03/20/2025 | $32.84 | $32.92 (0.24%) | $33.40 | $32.40 | 20,602 | $539.90 M |
| 03/19/2025 | $32.73 | $33.20 (1.44%) | $33.25 | $32.40 | 35,810 | $544.49 M |
| 03/18/2025 | $32.63 | $32.90 (0.83%) | $33.26 | $32.63 | 25,113 | $539.57 M |
| 03/17/2025 | $32.76 | $32.96 (0.61%) | $33.34 | $32.67 | 23,436 | $540.56 M |
| 03/14/2025 | $32.50 | $32.95 (1.38%) | $33.03 | $32.40 | 16,302 | $540.39 M |
| 03/13/2025 | $32.88 | $32.38 (-1.52%) | $33.01 | $32.37 | 24,019 | $531.04 M |
| 03/12/2025 | $32.67 | $32.62 (-0.15%) | $32.85 | $32.42 | 39,836 | $534.98 M |
| 03/11/2025 | $32.84 | $32.50 (-1.04%) | $32.93 | $32.49 | 41,129 | $533.01 M |
| 03/10/2025 | $33.35 | $32.74 (-1.83%) | $33.56 | $32.65 | 60,500 | $536.95 M |
| 03/07/2025 | $33.20 | $33.79 (1.78%) | $34.01 | $33.19 | 23,708 | $554.17 M |
| 03/06/2025 | $33.46 | $33.85 (1.17%) | $33.94 | $33.27 | 30,748 | $555.15 M |
| 03/05/2025 | $33.94 | $33.67 (-0.8%) | $34.65 | $33.60 | 33,100 | $552.20 M |
| 03/04/2025 | $34.67 | $33.94 (-2.11%) | $34.76 | $33.94 | 31,100 | $556.63 M |
| 03/03/2025 | $35.14 | $34.92 (-0.63%) | $35.66 | $34.65 | 35,912 | $572.70 M |
| 02/28/2025 | $34.75 | $35.24 (1.41%) | $35.27 | $34.59 | 31,949 | $577.95 M |
| 02/27/2025 | $34.45 | $34.63 (0.52%) | $34.78 | $34.45 | 18,240 | $567.94 M |
| 02/26/2025 | $34.34 | $34.60 (0.76%) | $34.71 | $34.22 | 27,013 | $567.45 M |
| 02/25/2025 | $34.18 | $34.21 (0.09%) | $34.66 | $33.95 | 36,600 | $561.06 M |
| 02/24/2025 | $34.16 | $33.89 (-0.79%) | $34.70 | $33.76 | 24,500 | $555.81 M |
| 02/21/2025 | $35.17 | $33.80 (-3.9%) | $35.17 | $33.80 | 19,200 | $554.33 M |
| 02/20/2025 | $35.02 | $34.72 (-0.86%) | $35.02 | $34.23 | 13,000 | $569.42 M |
| 02/19/2025 | $35.17 | $35.30 (0.37%) | $35.43 | $34.83 | 18,400 | $578.93 M |
| 02/18/2025 | $35.38 | $35.38 (0%) | $37.35 | $35.08 | 44,800 | $580.24 M |
| 02/14/2025 | $35.96 | $35.50 (-1.28%) | $36.04 | $35.15 | 26,918 | $582.21 M |
| 02/13/2025 | $35.51 | $35.65 (0.39%) | $35.70 | $35.09 | 39,116 | $584.67 M |
| 02/12/2025 | $36.11 | $35.44 (-1.86%) | $36.22 | $35.41 | 40,725 | $581.23 M |
| 02/11/2025 | $35.56 | $36.65 (3.07%) | $36.81 | $35.56 | 21,500 | $601.07 M |
| 02/10/2025 | $35.96 | $35.97 (0.03%) | $36.17 | $35.59 | 16,642 | $589.92 M |
| 02/07/2025 | $36.43 | $35.86 (-1.56%) | $36.43 | $35.73 | 22,218 | $588.12 M |
| 02/06/2025 | $36.03 | $36.69 (1.83%) | $36.69 | $36.03 | 17,929 | $601.73 M |
| 02/05/2025 | $36.20 | $36.15 (-0.14%) | $36.24 | $35.96 | 20,825 | $592.87 M |
| 02/04/2025 | $35.22 | $36.02 (2.27%) | $36.27 | $34.88 | 18,404 | $590.74 M |
| 02/03/2025 | $34.97 | $35.30 (0.94%) | $35.92 | $34.52 | 25,800 | $578.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
