South Plains Financial Inc (SPFI) Historical Stock Data
26.35 ↑0.95 (3.74%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, SPFI is up 0.06% a day on average. There have been 16 days where South Plains Financial Inc closed green and 14 days where SPFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 25.34 | 26.35 | ↑$1.01 (3.99%) | 25.25 | 26.56 | 114.51K |
| 2022-08-12 | 26.04 | 25.40 | ↓$0.64 (-2.44%) | 25.34 | 26.04 | 115.37K |
| 2022-08-11 | 25.57 | 25.40 | ↓$0.17 (-0.66%) | 25.38 | 25.91 | 89.56K |
| 2022-08-10 | 25.55 | 25.50 | ↓$0.05 (-0.20%) | 25.35 | 26.84 | 113.38K |
| 2022-08-09 | 25.75 | 25.55 | ↓$0.20 (-0.78%) | 25.40 | 26.59 | 51.66K |
| 2022-08-08 | 26.62 | 25.75 | ↓$0.87 (-3.27%) | 25.74 | 26.78 | 87.33K |
| 2022-08-05 | 26.80 | 26.75 | ↓$0.05 (-0.17%) | 26.32 | 27.14 | 15.96K |
| 2022-08-04 | 26.53 | 26.50 | ↓$0.03 (-0.11%) | 26.21 | 26.70 | 17.02K |
| 2022-08-03 | 26.66 | 26.75 | ↑$0.09 (0.34%) | 26.51 | 27.98 | 18.05K |
| 2022-08-02 | 26.57 | 26.44 | ↓$0.13 (-0.49%) | 26.44 | 26.99 | 18.52K |
| 2022-08-01 | 26.50 | 26.67 | ↑$0.17 (0.64%) | 26.32 | 26.75 | 33.46K |
| 2022-07-29 | 25.50 | 26.42 | ↑$0.92 (3.61%) | 25.50 | 26.63 | 25.15K |
| 2022-07-28 | 25.48 | 25.82 | ↑$0.34 (1.33%) | 25.37 | 25.91 | 30.53K |
| 2022-07-27 | 25.27 | 25.39 | ↑$0.12 (0.47%) | 25.07 | 25.49 | 27.10K |
| 2022-07-26 | 25.42 | 25.15 | ↓$0.27 (-1.06%) | 25.04 | 25.50 | 18.14K |
| 2022-07-25 | 24.64 | 25.20 | ↑$0.56 (2.27%) | 24.64 | 25.50 | 40.70K |
| 2022-07-22 | 25.40 | 24.27 | ↓$1.13 (-4.45%) | 24.27 | 25.72 | 16.90K |
| 2022-07-21 | 23.78 | 23.88 | ↑$0.11 (0.44%) | 23.70 | 24.19 | 7.13K |
| 2022-07-20 | 23.59 | 23.86 | ↑$0.27 (1.14%) | 23.59 | 23.91 | 14.72K |
| 2022-07-19 | 23.82 | 23.84 | ↑$0.02 (0.10%) | 23.62 | 23.97 | 32K |
| 2022-07-18 | 23.57 | 23.60 | ↑$0.03 (0.13%) | 23.47 | 23.92 | 5.68K |
| 2022-07-15 | 23.48 | 23.64 | ↑$0.16 (0.68%) | 23.38 | 23.78 | 38.96K |
| 2022-07-14 | 22.66 | 22.99 | ↑$0.33 (1.46%) | 22.66 | 23.10 | 9.22K |
| 2022-07-13 | 23.35 | 23.29 | ↓$0.06 (-0.26%) | 23.17 | 23.49 | 6.44K |
| 2022-07-12 | 23.17 | 23.34 | ↑$0.17 (0.73%) | 23.17 | 24.03 | 25.76K |
| 2022-07-11 | 23.42 | 23.04 | ↓$0.38 (-1.62%) | 23.03 | 23.45 | 6.52K |
| 2022-07-08 | 23.70 | 23.53 | ↓$0.17 (-0.72%) | 23.40 | 23.88 | 11.59K |
| 2022-07-07 | 23.44 | 23.64 | ↑$0.20 (0.85%) | 23.44 | 25.34 | 14.85K |
| 2022-07-06 | 23.09 | 23.15 | ↑$0.06 (0.26%) | 23.09 | 23.63 | 8.10K |
| 2022-07-05 | 23.73 | 23.65 | ↓$0.08 (-0.34%) | 23.41 | 23.74 | 13.95K |
Create an account or log in to view more rows.
$SPFI this will breakout Monday
$SPFI added!
$SPFI bull flag
breakout!
$SPFI HOLDING LONG AND STRONG!!!
$SPFI push baby push!
$SPFI who here can't stand the CEO?
$SPFI headed back to all time highs shortly
$SPFI NOT SELLING.
$SPFI death cross will complete today
$SPFI I’ll be buying more if this dips!