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 | 3.75 | 12.5 | 30 | 33.85 | 29.6 | 53851 | 31.3141692 | CS |
| 4 | 7.71 | 29.6082949309 | 26.04 | 33.85 | 25.43 | 35841 | 29.38764362 | CS |
| 12 | 7.25 | 27.358490566 | 26.5 | 33.85 | 25.13 | 33802 | 27.72571302 | CS |
| 26 | 4.91 | 17.0249653259 | 28.84 | 33.85 | 24.05 | 30940 | 26.86191916 | CS |
| 52 | 8.44 | 33.3465033584 | 25.31 | 33.85 | 23.75 | 30704 | 26.95927973 | CS |
| 156 | 10.47 | 44.9742268041 | 23.28 | 33.85 | 18.75 | 31576 | 26.23214526 | CS |
| 260 | 16.36 | 94.0770557792 | 17.39 | 33.85 | 11.3 | 28560 | 23.56904885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 32.21 | 0.96 | 3.07 | 31.3 | 32.46 | 31.3 | 67704 |
| 1721428500 | 31.25 | 0.3 | 0.97 | 31.49 | 31.49 | 30.53 | 33655 |
| 1721342100 | 30.95 | -0.45 | -1.43 | 31.02 | 31.67 | 30.35 | 46191 |
| 1721255700 | 31.4 | 0.66 | 2.15 | 30.56 | 31.47 | 30.15 | 42739 |
| 1721169300 | 30.74 | 0.92 | 3.09 | 30 | 30.964 | 29.6 | 78964 |
| 1721082900 | 29.82 | 0.63 | 2.16 | 29.52 | 30 | 29.29 | 57599 |
| 1720823700 | 29.19 | 0.52 | 1.81 | 28.94 | 29.32 | 27.47 | 50517 |
| 1720737300 | 28.67 | 0.93 | 3.35 | 27.8 | 28.675 | 27.53 | 55535 |
| 1720650900 | 27.74 | 0.48 | 1.76 | 27.29 | 27.8 | 27.29 | 18214 |
| 1720564500 | 27.26 | 0.46 | 1.72 | 26.7 | 27.26 | 26.53 | 9682 |
| 1720478100 | 26.8 | 0.33 | 1.25 | 26.68 | 27.0578 | 26.46 | 25473 |
| 1720218900 | 26.47 | -0.76 | -2.79 | 27.09 | 27.09 | 26.34 | 29220 |
| 1720040640 | 27.23 | -0.46 | -1.66 | 27.69 | 27.94 | 27.08 | 9612 |
| 1719959700 | 27.69 | -0.2 | -0.72 | 28.16 | 28.16 | 27.45 | 17659 |
| 1719873300 | 27.89 | 1.4 | 5.29 | 26.99 | 27.89 | 26.935 | 51421 |
| 1719614100 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1719527700 | 26.49 | 0.36 | 1.38 | 26.32 | 26.77 | 26.2461 | 14320 |
| 1719441300 | 26.13 | 0.32 | 1.24 | 25.58 | 26.37 | 25.43 | 25855 |
| 1719354900 | 25.81 | -0.31 | -1.19 | 26.04 | 26.34 | 25.72 | 10778 |
| 1719268500 | 26.12 | 0.05 | 0.19 | 26.24 | 26.45 | 25.52 | 58144 |
| 1719009300 | 26.07 | 0.05 | 0.19 | 26.01 | 26.18 | 25.79 | 49634 |
| 1718922900 | 26.02 | -0.46 | -1.74 | 26.27 | 26.48 | 26 | 11022 |
| 1718750100 | 26.48 | 0.2 | 0.76 | 26.31 | 26.75 | 26.05 | 18688 |
| 1718663700 | 26.28 | 1.01 | 4.00 | 25.23 | 26.46 | 25.23 | 48882 |
| 1718404500 | 25.27 | -0.36 | -1.40 | 25.47 | 25.78 | 25.13 | 18567 |
| 1718318100 | 25.63 | -0.67 | -2.55 | 26.2 | 26.22 | 25.62 | 18189 |
| 1718231700 | 26.3 | 0.32 | 1.23 | 26.48 | 26.8 | 25.885 | 27359 |
| 1718145300 | 25.98 | 0.02 | 0.08 | 25.73 | 26 | 25.685 | 10643 |
| 1718058900 | 25.96 | -0.2 | -0.76 | 26.09 | 26.185 | 25.62 | 13769 |
| 1717799700 | 26.16 | -0.3 | -1.13 | 26.26 | 26.5 | 26.16 | 14350 |
| 1717713300 | 26.46 | 0.12 | 0.46 | 26.46 | 26.57 | 26.11 | 9085 |
| 1717626900 | 26.34 | -0.24 | -0.90 | 26.75 | 26.88 | 26.02 | 25956 |
| 1717540500 | 26.58 | -0.22 | -0.82 | 26.6 | 27 | 26.39 | 12774 |
| 1717454100 | 26.8 | -0.35 | -1.29 | 27.34 | 27.43 | 26.73 | 24223 |
| 1717194900 | 27.15 | 0.56 | 2.11 | 26.86 | 27.29 | 26.57 | 68378 |
| 1717108500 | 26.59 | 0.53 | 2.03 | 26.42 | 26.83 | 26.3587 | 16628 |
| 1717022100 | 26.06 | -0.34 | -1.29 | 26.16 | 26.42 | 25.92 | 18912 |
| 1716935700 | 26.4 | -0.71 | -2.62 | 27.04 | 27.255 | 26.37 | 23067 |
| 1716590100 | 27.11 | 0.14 | 0.52 | 27.13 | 27.17 | 26.86 | 16778 |
| 1716503700 | 26.97 | -0.61 | -2.21 | 27.9 | 27.9 | 26.86 | 23618 |
| 1716417300 | 27.58 | -0.29 | -1.04 | 27.74 | 27.97 | 27.481 | 26846 |
| 1716330900 | 27.87 | 0.43 | 1.57 | 27.41 | 27.99 | 27.41 | 27011 |
| 1716244500 | 27.44 | 0.05 | 0.18 | 27.13 | 27.62 | 27.05 | 82658 |
| 1715985300 | 27.39 | 0.39 | 1.44 | 27.36 | 27.715 | 27.01 | 188753 |
| 1715898900 | 27 | 0 | 0.00 | 26.81 | 27.12 | 26.81 | 68205 |
| 1715812500 | 27 | 0.01 | 0.04 | 27 | 27.04 | 26.86 | 28665 |
| 1715726100 | 26.99 | -0.23 | -0.84 | 27.22 | 27.72 | 26.9 | 42699 |
| 1715639700 | 27.22 | -0.48 | -1.73 | 27.98 | 27.98 | 27.12 | 42317 |
| 1715380500 | 27.7 | -0.18 | -0.65 | 27.99 | 27.99 | 27.64 | 17386 |
| 1715294100 | 27.88 | 0.24 | 0.87 | 27.82 | 27.97 | 27.29 | 24427 |
| 1715207700 | 27.64 | 0.43 | 1.58 | 26.92 | 27.64 | 26.92 | 39902 |
| 1715121300 | 27.21 | 0.09 | 0.33 | 27.31 | 27.38 | 27.03 | 25405 |
| 1715034900 | 27.12 | 0.23 | 0.86 | 27 | 27.48 | 26.89 | 19094 |
| 1714775700 | 26.89 | 0.31 | 1.17 | 26.77 | 27 | 26.58 | 15017 |
| 1714689300 | 26.58 | 0.51 | 1.96 | 26.44 | 26.62 | 26.3 | 14434 |
| 1714602900 | 26.07 | 0.15 | 0.58 | 26.2 | 26.35 | 26.07 | 18976 |
| 1714516500 | 25.92 | -0.73 | -2.74 | 26.5 | 26.5 | 25.5 | 37316 |
| 1714430100 | 26.65 | 0.72 | 2.78 | 26.09 | 26.82 | 25.93 | 64957 |
| 1714170900 | 25.93 | -0.59 | -2.22 | 26.75 | 26.86 | 25.72 | 39890 |
| 1714084500 | 26.52 | -0.21 | -0.79 | 26.5 | 26.83 | 26.23 | 17565 |
| 1713998100 | 26.73 | 0.33 | 1.25 | 26.23 | 26.82 | 26.02 | 22533 |
| 1713911700 | 26.4 | 0.28 | 1.07 | 25.78 | 26.75 | 25.78 | 13836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
