-
5 DAY PERFORMANCE
-3.98% -
1 MONTH PERFORMANCE
-2.95% -
3 MONTH PERFORMANCE
+23.04% -
6 MONTH PERFORMANCE
+26.73% -
YEAR-TO-DATE PERFORMANCE
+12.47% -
1 YEAR PERFORMANCE
+21.17%
South Plains Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $32.40 | $32.48 (0.25%) | $32.60 | $32.37 | 25,425 | $533.50 M |
| 10/03/2024 | $32.07 | $31.93 (-0.44%) | $32.07 | $31.04 | 30,600 | $524.46 M |
| 10/02/2024 | $32.44 | $32.08 (-1.11%) | $32.73 | $31.93 | 23,725 | $526.93 M |
| 10/01/2024 | $33.72 | $32.69 (-3.05%) | $34.12 | $32.52 | 43,319 | $536.95 M |
| 09/30/2024 | $33.11 | $33.92 (2.45%) | $34.12 | $33.11 | 54,809 | $557.15 M |
| 09/27/2024 | $33.56 | $33.05 (-1.52%) | $33.77 | $33.01 | 30,000 | $542.86 M |
| 09/26/2024 | $33.42 | $33.20 (-0.66%) | $33.54 | $33.04 | 26,700 | $545.32 M |
| 09/25/2024 | $33.31 | $33.08 (-0.69%) | $33.55 | $32.93 | 28,819 | $543.35 M |
| 09/24/2024 | $33.60 | $33.25 (-1.04%) | $33.66 | $33.14 | 33,300 | $546.14 M |
| 09/23/2024 | $33.89 | $33.70 (-0.56%) | $34.03 | $33.30 | 30,200 | $553.53 M |
| 09/20/2024 | $34.46 | $33.89 (-1.65%) | $34.90 | $33.89 | 105,004 | $556.66 M |
| 09/19/2024 | $34.39 | $34.79 (1.16%) | $34.86 | $33.76 | 42,617 | $571.44 M |
| 09/18/2024 | $33.74 | $33.75 (0.03%) | $34.60 | $33.22 | 41,622 | $554.36 M |
| 09/17/2024 | $33.40 | $33.58 (0.54%) | $34.34 | $32.92 | 42,540 | $551.56 M |
| 09/16/2024 | $32.60 | $33.20 (1.84%) | $33.23 | $32.60 | 77,700 | $545.32 M |
| 09/13/2024 | $32.87 | $32.99 (0.37%) | $33.12 | $32.41 | 50,420 | $541.87 M |
| 09/12/2024 | $32.63 | $32.51 (-0.37%) | $32.74 | $31.92 | 20,700 | $533.99 M |
| 09/11/2024 | $32.71 | $32.41 (-0.92%) | $32.71 | $31.86 | 24,002 | $532.35 M |
| 09/10/2024 | $32.92 | $33.00 (0.24%) | $33.05 | $32.40 | 24,825 | $542.04 M |
| 09/09/2024 | $32.83 | $33.00 (0.52%) | $33.50 | $32.83 | 61,041 | $542.04 M |
| 09/06/2024 | $33.42 | $32.83 (-1.77%) | $33.80 | $32.80 | 90,330 | $539.24 M |
| 09/05/2024 | $34.34 | $33.56 (-2.27%) | $34.34 | $33.50 | 24,200 | $551.24 M |
| 09/04/2024 | $34.33 | $34.03 (-0.87%) | $34.64 | $33.98 | 23,433 | $558.96 M |
| 09/03/2024 | $34.81 | $34.43 (-1.09%) | $34.81 | $34.36 | 25,101 | $565.53 M |
| 08/30/2024 | $34.77 | $34.91 (0.4%) | $34.93 | $34.29 | 114,300 | $573.41 M |
| 08/29/2024 | $34.50 | $34.49 (-0.03%) | $34.61 | $33.75 | 58,548 | $566.51 M |
| 08/28/2024 | $34.03 | $34.28 (0.73%) | $34.85 | $34.03 | 32,000 | $563.06 M |
| 08/27/2024 | $33.65 | $34.09 (1.31%) | $34.12 | $33.49 | 23,406 | $559.94 M |
| 08/26/2024 | $34.49 | $34.15 (-0.99%) | $34.49 | $33.61 | 40,747 | $560.93 M |
| 08/23/2024 | $32.78 | $34.16 (4.21%) | $34.90 | $32.78 | 93,229 | $561.09 M |
| 08/22/2024 | $32.93 | $32.88 (-0.15%) | $33.19 | $32.83 | 52,600 | $540.07 M |
| 08/21/2024 | $32.75 | $32.83 (0.24%) | $32.88 | $32.32 | 52,600 | $539.24 M |
| 08/20/2024 | $32.86 | $32.43 (-1.31%) | $32.92 | $32.28 | 44,900 | $532.67 M |
| 08/19/2024 | $32.51 | $32.89 (1.17%) | $32.95 | $32.43 | 20,422 | $540.23 M |
| 08/16/2024 | $32.11 | $32.25 (0.44%) | $32.78 | $32.03 | 76,826 | $529.72 M |
| 08/15/2024 | $31.75 | $32.12 (1.17%) | $32.27 | $31.61 | 36,617 | $527.58 M |
| 08/14/2024 | $31.29 | $31.17 (-0.38%) | $31.29 | $30.81 | 31,026 | $511.98 M |
| 08/13/2024 | $30.55 | $31.17 (2.03%) | $31.24 | $30.36 | 31,700 | $511.98 M |
| 08/12/2024 | $30.90 | $30.57 (-1.07%) | $31.02 | $30.26 | 37,100 | $502.12 M |
| 08/09/2024 | $30.58 | $30.83 (0.82%) | $30.87 | $30.41 | 32,600 | $506.39 M |
| 08/08/2024 | $30.50 | $30.63 (0.43%) | $30.78 | $30.39 | 30,113 | $503.11 M |
| 08/07/2024 | $30.30 | $30.27 (-0.1%) | $30.64 | $30.09 | 31,833 | $497.20 M |
| 08/06/2024 | $30.01 | $30.08 (0.23%) | $30.37 | $29.67 | 67,727 | $494.07 M |
| 08/05/2024 | $29.92 | $30.09 (0.57%) | $30.32 | $29.46 | 71,100 | $494.24 M |
| 08/02/2024 | $30.78 | $30.81 (0.1%) | $31.00 | $29.36 | 59,800 | $506.07 M |
| 08/01/2024 | $32.05 | $31.73 (-1%) | $32.09 | $31.28 | 50,100 | $521.18 M |
| 07/31/2024 | $33.14 | $32.44 (-2.11%) | $33.55 | $32.16 | 95,800 | $532.84 M |
| 07/30/2024 | $32.75 | $33.06 (0.95%) | $33.26 | $32.70 | 37,300 | $543.02 M |
| 07/29/2024 | $32.64 | $32.58 (-0.18%) | $32.74 | $32.10 | 36,700 | $535.14 M |
| 07/26/2024 | $33.47 | $33.08 (-1.17%) | $33.84 | $32.85 | 26,906 | $543.35 M |
| 07/25/2024 | $32.89 | $33.05 (0.49%) | $33.80 | $31.99 | 37,000 | $542.86 M |
| 07/24/2024 | $33.49 | $32.88 (-1.82%) | $33.80 | $32.36 | 93,800 | $540.07 M |
| 07/23/2024 | $32.26 | $33.75 (4.62%) | $33.85 | $32.00 | 92,000 | $554.36 M |
| 07/22/2024 | $31.30 | $32.21 (2.91%) | $32.46 | $31.30 | 67,704 | $529.06 M |
| 07/19/2024 | $31.49 | $31.25 (-0.76%) | $31.49 | $30.53 | 33,655 | $513.29 M |
| 07/18/2024 | $31.02 | $30.95 (-0.23%) | $31.67 | $30.35 | 46,191 | $508.36 M |
| 07/17/2024 | $30.56 | $31.40 (2.75%) | $31.47 | $30.15 | 42,739 | $515.76 M |
| 07/16/2024 | $30.00 | $30.74 (2.47%) | $30.96 | $29.60 | 78,964 | $504.92 M |
| 07/15/2024 | $29.52 | $29.82 (1.02%) | $30.00 | $29.50 | 57,599 | $489.80 M |
| 07/12/2024 | $28.94 | $29.19 (0.86%) | $29.32 | $27.47 | 50,517 | $479.59 M |
| 07/11/2024 | $27.80 | $28.67 (3.13%) | $28.68 | $27.53 | 55,535 | $471.05 M |
| 07/10/2024 | $27.79 | $27.74 (-0.18%) | $27.80 | $27.54 | 18,214 | $455.77 M |
| 07/09/2024 | $26.53 | $27.26 (2.75%) | $27.26 | $26.53 | 9,682 | $447.88 M |
| 07/08/2024 | $26.68 | $26.80 (0.45%) | $27.06 | $26.46 | 25,473 | $440.32 M |
| 07/05/2024 | $27.09 | $26.47 (-2.29%) | $27.09 | $26.34 | 29,220 | $434.90 M |