South Plains Financial Stock Price History
NASDAQ: SPFIFinanceMajor BanksUSD
42.32-0.48 (-1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPFI price history at a glance
The price history for South Plains Financial (SPFI) on this page begins on May 6, 2019, when the stock closed at $18.03; it most recently closed at $42.32 on October 5, 2026. The highest price in this record is $46.94, reached on July 13, 2026; the latest close is 9.8% below that peak. Across the 6 complete calendar years in the table, SPFI finished higher in 4 and lower in 2. Its best year was 2021 (+46.8%) and its worst was 2020 (-9.5%).
Over roughly 7 years the share price changed +134.7%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, SPFI has gained 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $46.94
- Date of high
- Jul 13, 2026
- Low since 2019
- $11.30
- Date of low
- Apr 20, 2020
- 52-week high
- $46.94
- 52-week low
- $35.34
- IPO year
- 2019
- Last close
- $42.32
SPFI returns
1 week
-1.63%
1 month
-5.96%
3 months
-0.33%
6 months
-4.32%
Year to date
+9.07%
1 year
+11.08%
3 years
+58.92%
5 years
+72.10%
SPFI price return, excluding dividends.
SPFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.32 | +10.55% |
| 2025 | 38.28 | +10.97% |
| 2024 | 34.50 | +19.11% |
| 2023 | 28.96 | +5.19% |
| 2022 | 27.53 | -1.01% |
| 2021 | 27.81 | +46.75% |
| 2020 | 18.95 | -9.55% |
| 2019* | 20.95 | +16.20% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SPFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.74 | 42.81 | 42.29 | 42.32 | -1.12% | |
| 42.48 | 43.08 | 42.25 | 42.80 | +0.56% | |
| 42.42 | 42.85 | 41.64 | 42.56 | -0.47% | |
| 42.92 | 43.12 | 42.68 | 42.76 | +0.07% | |
| 42.72 | 43.08 | 42.53 | 42.73 | -0.67% | |
| 42.69 | 43.81 | 42.56 | 43.02 | +1.75% | |
| 41.49 | 42.32 | 40.69 | 42.28 | +1.32% | |
| 41.92 | 41.99 | 41.32 | 41.73 | -0.17% | |
| 42.38 | 42.49 | 41.49 | 41.80 | -1.23% | |
| 42.87 | 42.90 | 42.26 | 42.32 | -1.58% | |
| 42.98 | 43.25 | 42.65 | 43.00 | +0.35% | |
| 43.22 | 43.42 | 42.70 | 42.85 | -0.58% | |
| 43.92 | 44.01 | 43.05 | 43.10 | -2.16% | |
| 44.40 | 44.67 | 43.68 | 44.05 | -0.07% | |
| 43.88 | 44.50 | 43.78 | 44.08 | +0.46% | |
| 43.48 | 44.32 | 43.14 | 43.88 | +0.32% | |
| 44.00 | 44.19 | 43.42 | 43.74 | +0.23% | |
| 44.14 | 44.31 | 43.14 | 43.64 | -1.69% | |
| 44.30 | 44.50 | 44.00 | 44.39 | +0.25% | |
| 44.69 | 44.98 | 44.12 | 44.28 | -1.07% | |
| 45.04 | 45.04 | 44.24 | 44.76 | +0.27% | |
| 44.88 | 45.20 | 44.25 | 44.64 | -0.80% | |
| 45.02 | 45.10 | 44.61 | 45.00 | -0.70% | |
| 45.72 | 45.72 | 44.72 | 45.32 | -0.69% | |
| 45.02 | 45.89 | 45.02 | 45.63 | +0.75% | |
| 44.90 | 45.45 | 44.90 | 45.29 | +1.59% | |
| 43.78 | 44.74 | 43.60 | 44.58 | +1.99% | |
| 43.48 | 44.01 | 43.48 | 43.71 | +0.25% | |
| 43.52 | 43.80 | 42.68 | 43.60 | -0.14% | |
| 43.54 | 44.38 | 43.54 | 43.66 | +0.09% | |
| 43.21 | 43.73 | 42.92 | 43.62 | +0.18% | |
| 43.73 | 44.23 | 43.41 | 43.54 | -0.39% | |
| 44.08 | 44.08 | 43.55 | 43.71 | -0.66% | |
| 44.29 | 44.91 | 43.90 | 44.00 | -0.48% | |
| 44.53 | 44.53 | 43.73 | 44.21 | -0.09% | |
| 43.94 | 44.42 | 42.84 | 44.25 | +0.09% | |
| 45.39 | 45.39 | 44.14 | 44.21 | -2.19% | |
| 45.20 | 45.54 | 44.93 | 45.20 | -0.33% | |
| 45.36 | 45.65 | 45.26 | 45.35 | -0.46% | |
| 45.65 | 46.00 | 45.30 | 45.56 | -0.13% | |
| 45.88 | 46.00 | 45.44 | 45.62 | +0.20% | |
| 45.04 | 45.73 | 45.04 | 45.53 | +1.18% | |
| 44.59 | 45.36 | 44.44 | 45.00 | +1.17% | |
| 44.50 | 44.59 | 44.05 | 44.48 | -0.38% | |
| 44.93 | 45.04 | 44.50 | 44.65 | -0.87% | |
| 45.31 | 45.45 | 44.87 | 45.04 | -0.60% | |
| 45.69 | 45.69 | 45.00 | 45.31 | -0.42% | |
| 44.62 | 45.63 | 44.40 | 45.50 | +2.04% | |
| 45.48 | 45.71 | 44.45 | 44.59 | -0.56% | |
| 44.50 | 45.02 | 43.99 | 44.84 | +0.36% | |
| 44.95 | 45.51 | 44.63 | 44.68 | -0.93% | |
| 45.34 | 45.67 | 44.40 | 45.10 | -0.60% | |
| 44.90 | 45.48 | 44.05 | 45.37 | +1.96% | |
| 44.63 | 44.75 | 44.17 | 44.50 | -0.29% | |
| 44.47 | 45.19 | 43.75 | 44.63 | +0.86% | |
| 43.33 | 44.30 | 43.12 | 44.25 | +0.94% | |
| 43.99 | 44.53 | 43.03 | 43.84 | -0.09% | |
| 43.84 | 44.75 | 43.60 | 43.88 | -0.79% | |
| 46.02 | 46.50 | 43.78 | 44.23 | -3.76% | |
| 44.99 | 46.94 | 44.94 | 45.96 | +3.86% | |
| 42.95 | 44.41 | 42.63 | 44.25 | +3.48% | |
| 42.11 | 43.07 | 42.08 | 42.76 | +1.38% | |
| 42.71 | 43.23 | 42.01 | 42.18 | -1.33% | |
| 42.46 | 42.98 | 42.45 | 42.75 | +0.68% | |
| 42.17 | 42.57 | 41.88 | 42.46 | +0.76% | |
| 41.49 | 42.44 | 41.14 | 42.14 | +1.59% | |
| 42.66 | 43.11 | 41.31 | 41.48 | -2.88% | |
| 42.78 | 43.50 | 42.20 | 42.71 | +0.52% | |
| 42.59 | 42.94 | 41.94 | 42.49 | -0.16% | |
| 44.00 | 44.25 | 42.56 | 42.56 | -3.01% | |
| 43.16 | 43.93 | 42.03 | 43.88 | +1.85% | |
| 43.29 | 43.61 | 42.98 | 43.09 | -0.93% | |
| 43.47 | 43.58 | 42.89 | 43.49 | +0.05% | |
| 43.12 | 43.62 | 42.65 | 43.47 | +1.45% | |
| 42.09 | 43.22 | 41.88 | 42.85 | +1.59% | |
| 41.65 | 42.24 | 41.30 | 42.18 | +1.32% | |
| 40.70 | 41.69 | 40.69 | 41.63 | +2.56% | |
| 40.57 | 41.50 | 40.25 | 40.59 | -0.32% | |
| 41.39 | 42.00 | 40.41 | 40.72 | -1.62% | |
| 41.63 | 42.12 | 40.85 | 41.39 | -0.84% | |
| 41.58 | 42.25 | 41.37 | 41.74 | +0.63% | |
| 42.57 | 42.57 | 41.41 | 41.48 | -2.10% | |
| 41.95 | 42.50 | 41.70 | 42.37 | +1.46% | |
| 41.95 | 42.38 | 41.32 | 41.76 | -0.22% | |
| 41.53 | 42.04 | 41.52 | 41.85 | +0.94% | |
| 41.30 | 42.00 | 41.26 | 41.46 | +0.51% | |
| 41.42 | 42.18 | 41.07 | 41.25 | +0.29% | |
| 40.98 | 41.64 | 39.62 | 41.13 | +0.15% | |
| 39.98 | 41.28 | 39.98 | 41.07 | +3.76% | |
| 40.33 | 40.40 | 39.48 | 39.58 | -2.25% | |
| 40.10 | 40.62 | 39.54 | 40.49 | +0.77% | |
| 40.42 | 40.42 | 39.49 | 40.18 | -1.01% | |
| 40.39 | 40.77 | 39.75 | 40.59 | +0.37% | |
| 40.42 | 40.52 | 40.12 | 40.44 | -0.39% | |
| 40.77 | 41.12 | 40.29 | 40.60 | -0.76% | |
| 40.66 | 41.48 | 40.18 | 40.91 | +0.96% | |
| 40.38 | 40.87 | 40.11 | 40.52 | +0.97% | |
| 39.83 | 40.47 | 39.44 | 40.13 | +0.10% | |
| 40.09 | 40.54 | 39.80 | 40.09 | +0.02% | |
| 40.00 | 40.80 | 39.64 | 40.08 | +0.35% | |
| 39.43 | 40.18 | 39.43 | 39.94 | +1.42% | |
| 38.95 | 39.58 | 38.61 | 39.38 | +0.69% | |
| 39.26 | 39.50 | 38.96 | 39.11 | +0.31% | |
| 39.10 | 39.33 | 38.64 | 38.99 | -1.02% | |
| 39.49 | 39.49 | 38.62 | 39.39 | -0.48% | |
| 40.59 | 40.89 | 39.39 | 39.58 | -2.58% | |
| 41.01 | 41.44 | 40.31 | 40.63 | -1.14% | |
| 41.00 | 41.63 | 40.95 | 41.10 | -0.12% | |
| 40.73 | 41.36 | 40.70 | 41.15 | +1.58% | |
| 39.94 | 40.51 | 39.94 | 40.51 | +1.43% | |
| 41.22 | 41.55 | 39.93 | 39.94 | -3.74% | |
| 41.08 | 42.03 | 40.61 | 41.49 | +1.00% | |
| 40.19 | 41.40 | 40.11 | 41.08 | +1.18% | |
| 41.07 | 41.53 | 38.11 | 40.60 | -7.41% | |
| 43.41 | 44.33 | 43.41 | 43.85 | +1.41% | |
| 43.14 | 43.61 | 42.83 | 43.24 | +0.05% | |
| 43.45 | 43.68 | 42.80 | 43.22 | -0.89% | |
| 43.43 | 43.85 | 43.14 | 43.61 | +0.18% | |
| 43.65 | 43.93 | 42.99 | 43.53 | +0.50% | |
| 43.94 | 44.50 | 43.24 | 43.32 | -1.49% | |
| 44.34 | 44.49 | 43.93 | 43.97 | -1.01% | |
| 43.94 | 45.09 | 43.51 | 44.42 | +2.59% | |
| 43.54 | 43.96 | 43.11 | 43.30 | -1.07% | |
| 44.33 | 44.33 | 43.54 | 43.77 | -1.20% | |
| 44.06 | 44.48 | 43.73 | 44.30 | +0.25% | |
| 44.03 | 44.28 | 43.72 | 44.19 | -0.09% | |
| 44.48 | 44.55 | 43.83 | 44.23 | -0.79% | |
| 43.54 | 44.58 | 43.49 | 44.58 | +1.76% | |
| 43.60 | 43.98 | 43.55 | 43.81 | +2.46% | |
| 42.27 | 42.92 | 42.27 | 42.76 | +0.59% | |
| 42.02 | 42.83 | 41.84 | 42.51 | +1.21% | |
| 41.76 | 42.24 | 41.67 | 42.00 | -0.62% | |
| 41.80 | 42.87 | 41.80 | 42.26 | +0.86% | |
| 42.12 | 42.18 | 41.64 | 41.90 | +0.55% | |
| 41.55 | 41.91 | 41.31 | 41.67 | +0.97% | |
| 41.60 | 41.77 | 41.10 | 41.27 | -1.43% | |
| 41.24 | 41.99 | 40.71 | 41.87 | +1.04% | |
| 41.77 | 41.97 | 41.24 | 41.44 | -0.08% | |
| 41.32 | 42.00 | 41.00 | 41.48 | -0.35% | |
| 41.62 | 42.59 | 41.23 | 41.62 | +1.61% | |
| 41.25 | 41.56 | 40.67 | 40.96 | -0.41% | |
| 40.70 | 41.56 | 40.52 | 41.13 | +0.69% | |
| 40.93 | 41.09 | 40.50 | 40.85 | -0.06% | |
| 41.23 | 41.44 | 40.45 | 40.88 | -0.43% | |
| 40.75 | 41.41 | 40.59 | 41.05 | +1.48% | |
| 40.74 | 40.89 | 39.19 | 40.45 | -0.57% | |
| 40.10 | 40.77 | 39.57 | 40.68 | +0.06% | |
| 40.81 | 40.98 | 39.95 | 40.66 | -0.38% | |
| 40.36 | 41.32 | 39.89 | 40.81 | +0.91% | |
| 40.39 | 40.82 | 39.54 | 40.44 | -1.34% | |
| 40.90 | 41.06 | 39.84 | 40.99 | -0.63% | |
| 41.78 | 41.78 | 40.85 | 41.25 | -1.67% | |
| 42.14 | 42.34 | 41.70 | 41.95 | +0.14% | |
| 41.65 | 42.00 | 41.16 | 41.89 | -0.57% | |
| 41.99 | 42.67 | 41.11 | 42.13 | +2.86% | |
| 42.48 | 42.48 | 40.89 | 40.96 | -4.10% | |
| 42.64 | 42.86 | 42.12 | 42.71 | +0.87% | |
| 41.56 | 42.49 | 41.01 | 42.34 | +2.79% | |
| 41.31 | 41.52 | 40.91 | 41.19 | -1.00% | |
| 43.10 | 43.26 | 41.33 | 41.61 | -2.01% | |
| 42.10 | 42.66 | 41.91 | 42.46 | +0.83% | |
| 41.86 | 42.13 | 41.48 | 42.11 | +0.21% | |
| 42.44 | 43.49 | 41.81 | 42.02 | -0.78% | |
| 42.33 | 43.00 | 42.28 | 42.35 | +0.14% | |
| 42.08 | 42.57 | 41.76 | 42.29 | +0.28% | |
| 42.51 | 43.08 | 41.33 | 42.17 | -0.52% | |
| 43.20 | 43.25 | 42.15 | 42.39 | -1.14% | |
| 42.94 | 43.29 | 42.42 | 42.88 | -0.35% | |
| 43.01 | 43.55 | 42.78 | 43.03 | -0.42% | |
| 43.14 | 43.52 | 42.93 | 43.21 | +0.77% | |
| 44.00 | 44.00 | 42.69 | 42.88 | -0.07% | |
| 43.10 | 43.95 | 42.86 | 42.91 | +0.26% | |
| 42.61 | 43.90 | 42.23 | 42.80 | 0.00% | |
| 41.57 | 42.82 | 40.02 | 42.80 | +2.74% | |
| 40.57 | 41.89 | 40.57 | 41.66 | +1.93% | |
| 40.73 | 42.32 | 40.40 | 40.87 | +0.59% | |
| 40.47 | 40.74 | 39.86 | 40.63 | +0.54% | |
| 42.93 | 43.90 | 39.78 | 40.41 | -2.20% | |
| 40.85 | 41.60 | 40.77 | 41.32 | +0.81% | |
| 42.77 | 42.77 | 40.93 | 40.99 | -3.85% | |
| 42.55 | 43.25 | 42.32 | 42.63 | +0.19% | |
| 40.63 | 42.56 | 40.28 | 42.55 | +5.30% | |
| 40.25 | 40.60 | 40.21 | 40.41 | -0.91% | |
| 41.01 | 41.26 | 40.66 | 40.78 | -0.83% | |
| 40.36 | 41.22 | 40.36 | 41.12 | +2.17% | |
| 39.98 | 40.34 | 39.82 | 40.25 | +0.66% | |
| 39.52 | 40.18 | 39.31 | 39.98 | +1.16% | |
| 39.18 | 39.57 | 38.91 | 39.52 | +0.71% | |
| 39.63 | 40.15 | 39.24 | 39.24 | -1.11% | |
| 38.46 | 39.84 | 38.46 | 39.68 | +2.80% | |
| 38.95 | 39.47 | 38.21 | 38.60 | -0.54% | |
| 38.70 | 38.99 | 38.25 | 38.81 | -0.28% | |
| 38.16 | 39.47 | 38.10 | 38.92 | +1.67% | |
| 38.79 | 38.79 | 38.03 | 38.28 | -1.34% | |
| 39.16 | 39.47 | 38.38 | 38.80 | -0.92% | |
| 39.61 | 40.04 | 39.03 | 39.16 | -1.14% | |
| 40.02 | 40.16 | 38.85 | 39.61 | +0.10% | |
| 39.76 | 39.81 | 39.08 | 39.57 | -0.20% | |
| 39.53 | 40.03 | 39.26 | 39.65 | +0.28% | |
| 39.80 | 40.29 | 39.54 | 39.54 | -1.05% | |
| 40.42 | 40.79 | 39.81 | 39.96 | -0.79% | |
| 41.00 | 41.01 | 39.95 | 40.28 | -1.66% | |
| 41.26 | 41.50 | 40.62 | 40.96 | -0.07% | |
| 40.85 | 41.32 | 40.60 | 40.99 | +0.22% | |
| 40.70 | 41.41 | 40.69 | 40.90 | -0.51% | |
| 41.55 | 41.75 | 40.99 | 41.11 | -0.12% | |
| 40.75 | 41.28 | 39.86 | 41.16 | +2.01% | |
| 40.30 | 40.55 | 40.07 | 40.35 | -0.12% | |
| 38.95 | 40.96 | 38.90 | 40.40 | +3.38% | |
| 38.94 | 39.69 | 38.68 | 39.08 | +0.72% | |
| 38.95 | 39.10 | 38.61 | 38.80 | -0.33% | |
| 39.10 | 39.47 | 38.71 | 38.93 | -0.89% | |
| 39.00 | 39.50 | 38.64 | 39.28 | +1.47% | |
| 38.19 | 38.76 | 38.01 | 38.71 | +1.95% | |
| 38.53 | 38.53 | 37.83 | 37.97 | -0.46% | |
| 37.75 | 38.35 | 37.75 | 38.15 | +0.94% | |
| 37.70 | 37.79 | 37.39 | 37.79 | -0.40% | |
| 37.90 | 38.39 | 37.78 | 37.94 | -0.65% | |
| 37.92 | 38.55 | 37.85 | 38.19 | +1.43% | |
| 37.80 | 38.17 | 37.39 | 37.65 | -0.79% | |
| 36.98 | 38.34 | 36.98 | 37.95 | +2.82% | |
| 37.43 | 37.96 | 36.78 | 36.91 | -0.05% | |
| 36.38 | 37.15 | 36.38 | 36.93 | +1.12% | |
| 37.06 | 37.37 | 36.41 | 36.52 | -1.20% | |
| 37.74 | 37.90 | 36.90 | 36.97 | -2.23% | |
| 37.53 | 38.25 | 37.17 | 37.81 | -0.24% | |
| 37.90 | 38.21 | 37.77 | 37.90 | -0.11% | |
| 38.30 | 38.37 | 37.82 | 37.94 | +0.34% | |
| 37.50 | 38.07 | 37.49 | 37.81 | +1.20% | |
| 36.99 | 37.78 | 36.54 | 37.36 | +1.47% | |
| 36.40 | 37.06 | 35.81 | 36.82 | +1.32% | |
| 36.55 | 37.24 | 36.25 | 36.34 | -2.96% | |
| 37.44 | 37.84 | 36.57 | 37.45 | +2.91% | |
| 36.32 | 36.77 | 36.13 | 36.39 | -0.05% | |
| 36.68 | 36.68 | 35.70 | 36.41 | -0.25% | |
| 35.79 | 36.77 | 35.34 | 36.50 | +1.00% | |
| 35.67 | 36.65 | 35.60 | 36.14 | +0.58% | |
| 36.30 | 37.21 | 35.69 | 35.93 | -1.70% | |
| 36.90 | 37.12 | 36.26 | 36.55 | -1.16% | |
| 38.34 | 38.34 | 36.98 | 36.98 | -3.95% | |
| 38.01 | 38.79 | 36.79 | 38.50 | +0.92% | |
| 38.35 | 38.47 | 37.61 | 38.15 | -0.39% | |
| 37.93 | 38.53 | 37.15 | 38.30 | +2.28% | |
| 38.00 | 38.92 | 37.37 | 37.45 | -0.83% | |
| 37.20 | 37.85 | 37.10 | 37.76 | +2.08% | |
| 36.94 | 37.37 | 36.50 | 36.99 | +0.83% | |
| 38.47 | 38.47 | 36.50 | 36.69 | -5.01% | |
| 39.39 | 39.39 | 37.90 | 38.62 | -0.97% | |
| 37.58 | 39.41 | 36.81 | 39.00 | +2.66% | |
| 37.95 | 38.02 | 37.26 | 37.99 | +1.69% | |
| 38.02 | 38.45 | 37.23 | 37.36 | -1.94% | |
| 38.26 | 38.34 | 37.79 | 38.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPFI chart for longer ranges.