South Plains Financial Inc (SPFI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.59559036844 | 34.47 | 36.62 | 34.47 | 34601 | 35.76010982 | CS |
| 4 | -3.77 | -9.7189997422 | 38.79 | 40.4 | 34.47 | 32406 | 37.36344393 | CS |
| 12 | 2.55 | 7.85340314136 | 32.47 | 40.905 | 31.01 | 34436 | 36.79088033 | CS |
| 26 | 8.7 | 33.0547112462 | 26.32 | 40.905 | 26.2461 | 41672 | 33.67169355 | CS |
| 52 | 5.03 | 16.7722574191 | 29.99 | 40.905 | 24.05 | 35077 | 30.81162917 | CS |
| 156 | 7.96 | 29.4161123429 | 27.06 | 40.905 | 18.75 | 33684 | 27.89345583 | CS |
| 260 | 13.82 | 65.1886792453 | 21.2 | 40.905 | 11.3 | 29172 | 25.43568079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 35.02 | -0.99 | -2.75 | 35.585 | 35.69 | 34.83 | 25837 |
| 1735256100 | 36.01 | 0.29 | 0.81 | 35.38 | 36.28 | 34.89 | 19438 |
| 1735077840 | 35.72 | 0.42 | 1.19 | 35.54 | 35.72 | 35.21 | 13340 |
| 1734996900 | 35.3 | -0.53 | -1.48 | 35.43 | 35.94 | 35.15 | 22084 |
| 1734737700 | 35.83 | 0.58 | 1.65 | 34.47 | 36.62 | 34.47 | 83542 |
| 1734651300 | 35.25 | -0.33 | -0.93 | 36.05 | 36.5 | 35.02 | 73346 |
| 1734564900 | 35.58 | -2.68 | -7.00 | 38.64 | 38.64 | 35.1 | 68040 |
| 1734478500 | 38.26 | -0.93 | -2.37 | 39.125 | 39.45 | 37.95 | 26931 |
| 1734392100 | 39.19 | 0.55 | 1.42 | 38.72 | 39.49 | 38.62 | 22288 |
| 1734132900 | 38.64 | -0.43 | -1.10 | 38.9 | 39.25 | 38.545 | 18061 |
| 1734046500 | 39.07 | -0.7 | -1.76 | 40.4 | 40.4 | 39.02 | 28629 |
| 1733960100 | 39.77 | 1.49 | 3.89 | 38.9 | 40.3 | 38.8 | 59601 |
| 1733873700 | 38.28 | 0.33 | 0.87 | 37.785 | 39.02 | 37.785 | 25898 |
| 1733787300 | 37.95 | -0.35 | -0.91 | 38.71 | 38.71 | 37.95 | 17448 |
| 1733528100 | 38.3 | -0.55 | -1.42 | 39.01 | 39.01 | 38.17 | 22725 |
| 1733441700 | 38.85 | 0.01 | 0.03 | 39.26 | 39.27 | 38.61 | 17913 |
| 1733355300 | 38.84 | 0.34 | 0.88 | 38.85 | 38.89 | 38.06 | 24734 |
| 1733268900 | 38.5 | -0.5 | -1.28 | 39.03 | 39.03 | 38.365 | 32112 |
| 1733182500 | 39 | 0.11 | 0.28 | 38.93 | 39.41 | 38.44 | 24776 |
| 1732917840 | 38.89 | 0.04 | 0.10 | 38.79 | 39.06 | 38.555 | 14815 |
| 1732750500 | 38.85 | 0.17 | 0.44 | 39.3 | 39.3 | 38.8 | 19618 |
| 1732664100 | 38.68 | -0.84 | -2.13 | 39.54 | 39.54 | 38.68 | 41659 |
| 1732577700 | 39.52 | 0.06 | 0.15 | 39.61 | 40.56 | 39.52 | 40356 |
| 1732318500 | 39.46 | 1.14 | 2.97 | 38.905 | 39.47 | 38.85 | 23331 |
| 1732232100 | 38.32 | 0.43 | 1.13 | 38.29 | 38.89 | 38 | 31482 |
| 1732145700 | 37.89 | -0.08 | -0.21 | 37.9525 | 37.9525 | 36.9 | 17962 |
| 1732059300 | 37.97 | -0.02 | -0.05 | 37.77 | 37.97 | 37.4 | 22791 |
| 1731972900 | 37.99 | -0.89 | -2.29 | 38.68 | 38.88 | 37.98 | 21134 |
| 1731713700 | 38.88 | 0.08 | 0.21 | 38.8 | 39.24 | 38.23 | 23715 |
| 1731627300 | 38.8 | -0.39 | -1.00 | 39.5 | 39.68 | 38.62 | 27943 |
| 1731540900 | 39.19 | -0.69 | -1.73 | 39.835 | 40.5 | 39.1 | 40183 |
| 1731454500 | 39.88 | -0.63 | -1.56 | 40.24 | 40.55 | 39.23 | 72530 |
| 1731368100 | 40.51 | 1.38 | 3.53 | 39.5 | 40.905 | 39.2 | 84041 |
| 1731108900 | 39.13 | 1.01 | 2.65 | 38.52 | 39.15 | 38.425 | 54075 |
| 1731022500 | 38.12 | -1.79 | -4.49 | 38.93 | 39.41 | 37.88 | 71187 |
| 1730936100 | 39.91 | 5.45 | 15.82 | 36.49 | 40.42 | 36.49 | 87063 |
| 1730849700 | 34.46 | 0.88 | 2.62 | 34.13 | 34.54 | 34.04 | 40258 |
| 1730763300 | 33.58 | 0.15 | 0.45 | 33.39 | 33.805 | 32.95 | 37623 |
| 1730500500 | 33.43 | -0.27 | -0.80 | 34.08 | 34.09 | 33.25 | 28753 |
| 1730414100 | 33.7 | -1 | -2.88 | 34.76 | 34.76 | 33.7 | 27424 |
| 1730327700 | 34.7 | 0.32 | 0.93 | 34.77 | 35.5 | 34.62 | 28977 |
| 1730241300 | 34.38 | -0.15 | -0.43 | 34.26 | 34.61 | 34.12 | 21541 |
| 1730154900 | 34.53 | 1.05 | 3.14 | 33.65 | 34.74 | 33.65 | 21154 |
| 1729895700 | 33.479999 | -0.32 | -0.95 | 34.14 | 34.19 | 33.465 | 24794 |
| 1729809300 | 33.8 | -0.22 | -0.65 | 31.01 | 33.875 | 31.01 | 22711 |
| 1729722900 | 34.02 | -0.32 | -0.93 | 34.04 | 34.41 | 33.68 | 28757 |
| 1729636500 | 34.34 | 0.26 | 0.76 | 34.17 | 34.41 | 33.97 | 19762 |
| 1729550100 | 34.08 | -1.13 | -3.21 | 35.14 | 35.61 | 34.08 | 23106 |
| 1729290900 | 35.21 | 0.02 | 0.06 | 35.49 | 35.49 | 34.89 | 25417 |
| 1729204500 | 35.19 | 0.17 | 0.49 | 35.15 | 35.3 | 34.81 | 43179 |
| 1729118100 | 35.02 | 0.5 | 1.45 | 34.93 | 35.34 | 34.54 | 36357 |
| 1729031700 | 34.52 | 0.43 | 1.26 | 34.32 | 35.1 | 34.055 | 46077 |
| 1728945300 | 34.09 | 0.14 | 0.41 | 33.94 | 34.39 | 33.5477 | 50192 |
| 1728686100 | 33.95 | 1.05 | 3.19 | 33.119999 | 34.15 | 33.119999 | 30856 |
| 1728599700 | 32.9 | 0.02 | 0.06 | 32.34 | 33.03 | 32.34 | 26690 |
| 1728513300 | 32.88 | 0.37 | 1.14 | 32.369999 | 33.119999 | 32.21 | 29443 |
| 1728426900 | 32.509999 | -0.15 | -0.46 | 32.86 | 32.979999 | 32.49 | 27567 |
| 1728340500 | 32.659999 | 0.18 | 0.55 | 32.36 | 32.72 | 32.25 | 37613 |
| 1728081300 | 32.479999 | 0.55 | 1.72 | 32.47 | 32.6 | 32.365 | 24223 |
| 1727994900 | 31.93 | -0.15 | -0.47 | 31.845 | 31.995 | 31.22 | 29884 |
| 1727908500 | 32.08 | -0.61 | -1.87 | 32.5 | 32.729999 | 31.93 | 21971 |
| 1727822100 | 32.689999 | -1.23 | -3.63 | 33.72 | 34.12 | 32.52 | 39889 |
| 1727735520 | 33.92 | 0.87 | 2.63 | 33.11 | 34.12 | 33.11 | 54185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
