Singapore markets open in 5 hours 56 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,958.78 +308.18 (+0.48%) CMC Crypto 200
1,331.50 +54.52 (+4.27%)
South Plains Financial, Inc. (SPFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.73 | 26.95 | 26.63 | 26.89 | 26.89 | 15,017 |
| 02 May 2024 | 26.44 | 26.62 | 26.30 | 26.58 | 26.58 | 14,400 |
| 01 May 2024 | 26.20 | 26.35 | 26.07 | 26.07 | 26.07 | 19,000 |
| 30 Apr 2024 | 26.45 | 26.45 | 25.50 | 25.92 | 25.92 | 37,300 |
| 29 Apr 2024 | 26.42 | 26.82 | 25.93 | 26.65 | 26.65 | 65,000 |
| 26 Apr 2024 | 26.75 | 26.86 | 25.72 | 25.93 | 25.93 | 39,900 |
| 26 Apr 2024 | 0.14 Dividend | |||||
| 25 Apr 2024 | 26.35 | 26.83 | 26.23 | 26.52 | 26.38 | 17,600 |
| 24 Apr 2024 | 26.23 | 26.82 | 26.02 | 26.73 | 26.59 | 22,500 |
| 23 Apr 2024 | 25.78 | 26.75 | 25.78 | 26.40 | 26.26 | 13,800 |
| 22 Apr 2024 | 26.01 | 26.63 | 25.53 | 26.12 | 25.98 | 42,900 |
| 19 Apr 2024 | 25.36 | 26.06 | 25.36 | 26.00 | 25.86 | 24,500 |
| 18 Apr 2024 | 25.30 | 25.53 | 25.30 | 25.43 | 25.30 | 20,600 |
| 17 Apr 2024 | 25.48 | 25.60 | 25.25 | 25.31 | 25.18 | 28,400 |
| 16 Apr 2024 | 25.02 | 25.46 | 24.81 | 25.21 | 25.08 | 28,400 |
| 15 Apr 2024 | 25.14 | 25.57 | 24.50 | 25.30 | 25.17 | 43,900 |
| 12 Apr 2024 | 24.60 | 25.33 | 24.51 | 24.66 | 24.53 | 17,500 |
| 11 Apr 2024 | 24.77 | 25.03 | 24.43 | 24.91 | 24.78 | 31,700 |
| 10 Apr 2024 | 24.92 | 25.07 | 24.05 | 24.52 | 24.39 | 53,800 |
| 09 Apr 2024 | 25.26 | 25.39 | 24.96 | 25.00 | 24.87 | 19,700 |
| 08 Apr 2024 | 25.60 | 25.85 | 24.95 | 25.15 | 25.02 | 46,800 |
| 05 Apr 2024 | 25.60 | 25.91 | 25.37 | 25.70 | 25.56 | 10,900 |
| 04 Apr 2024 | 25.87 | 25.96 | 25.39 | 25.77 | 25.63 | 11,500 |
| 03 Apr 2024 | 25.14 | 25.80 | 25.11 | 25.41 | 25.28 | 12,700 |
| 02 Apr 2024 | 25.47 | 25.47 | 24.95 | 25.40 | 25.27 | 13,000 |
| 01 Apr 2024 | 25.14 | 27.00 | 25.14 | 25.63 | 25.49 | 17,000 |
| 28 Mar 2024 | 26.64 | 26.84 | 26.17 | 26.76 | 26.62 | 59,900 |
| 27 Mar 2024 | 26.00 | 26.70 | 25.63 | 26.64 | 26.50 | 18,600 |
| 26 Mar 2024 | 26.62 | 26.62 | 25.37 | 25.62 | 25.48 | 19,200 |
| 25 Mar 2024 | 25.68 | 26.56 | 25.27 | 26.34 | 26.20 | 39,700 |
| 22 Mar 2024 | 26.40 | 26.86 | 25.64 | 25.64 | 25.50 | 10,800 |
| 21 Mar 2024 | 26.40 | 26.69 | 25.75 | 26.25 | 26.11 | 22,500 |
| 20 Mar 2024 | 25.17 | 26.03 | 25.09 | 26.03 | 25.89 | 10,800 |
| 19 Mar 2024 | 24.76 | 25.36 | 24.69 | 25.20 | 25.07 | 16,200 |
| 18 Mar 2024 | 25.87 | 25.87 | 24.57 | 24.70 | 24.57 | 76,500 |
| 15 Mar 2024 | 25.11 | 26.08 | 25.11 | 25.81 | 25.67 | 64,700 |
| 14 Mar 2024 | 25.61 | 25.99 | 24.98 | 25.15 | 25.02 | 21,800 |
| 13 Mar 2024 | 25.91 | 25.95 | 25.38 | 25.80 | 25.66 | 11,800 |
| 12 Mar 2024 | 26.22 | 26.22 | 25.64 | 25.83 | 25.69 | 117,600 |
| 11 Mar 2024 | 25.44 | 26.83 | 25.44 | 26.60 | 26.46 | 38,600 |
| 08 Mar 2024 | 25.64 | 25.85 | 25.00 | 25.85 | 25.71 | 52,700 |
| 07 Mar 2024 | 26.36 | 26.36 | 24.96 | 25.45 | 25.32 | 42,200 |
| 06 Mar 2024 | 25.80 | 26.25 | 25.48 | 25.97 | 25.83 | 41,000 |
| 05 Mar 2024 | 25.62 | 26.86 | 25.52 | 26.14 | 26.00 | 11,300 |
| 04 Mar 2024 | 25.90 | 26.40 | 25.40 | 26.09 | 25.95 | 49,400 |
| 01 Mar 2024 | 26.83 | 26.83 | 25.79 | 25.79 | 25.65 | 15,500 |
| 29 Feb 2024 | 26.49 | 27.06 | 26.01 | 26.68 | 26.54 | 21,600 |
| 28 Feb 2024 | 25.78 | 26.38 | 25.52 | 26.02 | 25.88 | 36,900 |
| 27 Feb 2024 | 26.50 | 26.68 | 25.92 | 26.01 | 25.87 | 16,700 |
| 26 Feb 2024 | 25.77 | 26.37 | 25.25 | 26.14 | 26.00 | 15,500 |
| 23 Feb 2024 | 25.74 | 26.67 | 25.59 | 25.98 | 25.84 | 22,800 |
| 22 Feb 2024 | 26.15 | 26.67 | 25.70 | 25.99 | 25.85 | 29,200 |
| 21 Feb 2024 | 26.68 | 26.76 | 26.33 | 26.35 | 26.21 | 15,400 |
| 20 Feb 2024 | 26.20 | 27.29 | 25.77 | 26.76 | 26.62 | 40,400 |
| 16 Feb 2024 | 26.99 | 27.25 | 26.51 | 26.52 | 26.38 | 15,700 |
| 15 Feb 2024 | 25.98 | 27.31 | 25.90 | 27.10 | 26.96 | 16,800 |
| 14 Feb 2024 | 25.38 | 26.13 | 25.15 | 25.90 | 25.76 | 19,600 |
| 13 Feb 2024 | 25.60 | 25.93 | 24.74 | 24.98 | 24.85 | 37,400 |
| 12 Feb 2024 | 26.61 | 27.48 | 26.31 | 26.33 | 26.19 | 44,600 |
| 09 Feb 2024 | 26.73 | 26.81 | 26.33 | 26.62 | 26.48 | 14,400 |
| 08 Feb 2024 | 25.24 | 25.98 | 25.24 | 25.97 | 25.83 | 12,800 |
| 07 Feb 2024 | 25.86 | 26.15 | 24.07 | 25.46 | 25.33 | 32,700 |
| 06 Feb 2024 | 26.81 | 26.82 | 25.85 | 26.02 | 25.88 | 17,200 |
| 05 Feb 2024 | 26.37 | 27.04 | 26.02 | 26.62 | 26.48 | 37,400 |
| 02 Feb 2024 | 26.61 | 27.22 | 26.38 | 26.67 | 26.53 | 30,600 |
| 01 Feb 2024 | 27.22 | 27.49 | 26.05 | 27.06 | 26.92 | 23,100 |
| 31 Jan 2024 | 28.61 | 28.61 | 27.08 | 27.08 | 26.94 | 17,800 |
| 30 Jan 2024 | 28.94 | 29.00 | 28.61 | 28.81 | 28.66 | 11,000 |
| 29 Jan 2024 | 28.19 | 29.10 | 28.01 | 28.99 | 28.84 | 16,100 |
| 26 Jan 2024 | 28.65 | 28.85 | 28.00 | 28.50 | 28.35 | 11,600 |
| 26 Jan 2024 | 0.13 Dividend | |||||
| 25 Jan 2024 | 28.00 | 28.43 | 27.44 | 28.43 | 28.15 | 30,300 |
| 24 Jan 2024 | 28.32 | 28.35 | 27.34 | 28.00 | 27.72 | 19,200 |
| 23 Jan 2024 | 28.84 | 28.84 | 27.77 | 27.94 | 27.67 | 13,800 |
| 22 Jan 2024 | 28.14 | 28.64 | 27.62 | 28.56 | 28.28 | 21,600 |
| 19 Jan 2024 | 27.42 | 27.83 | 27.25 | 27.83 | 27.56 | 12,100 |
| 18 Jan 2024 | 27.16 | 27.43 | 26.96 | 27.07 | 26.80 | 9,200 |
| 17 Jan 2024 | 27.07 | 28.08 | 26.45 | 27.34 | 27.07 | 9,300 |
| 16 Jan 2024 | 27.59 | 27.92 | 25.86 | 27.40 | 27.13 | 9,100 |
| 12 Jan 2024 | 28.31 | 28.31 | 27.45 | 27.91 | 27.64 | 15,000 |
| 11 Jan 2024 | 28.00 | 28.15 | 27.75 | 27.98 | 27.71 | 63,000 |
| 10 Jan 2024 | 27.91 | 28.31 | 27.56 | 28.25 | 27.97 | 11,900 |
| 09 Jan 2024 | 28.45 | 28.51 | 27.99 | 28.09 | 27.81 | 13,500 |
| 08 Jan 2024 | 28.59 | 28.74 | 28.59 | 28.74 | 28.46 | 8,100 |
| 05 Jan 2024 | 28.53 | 28.98 | 28.45 | 28.68 | 28.40 | 43,600 |
| 04 Jan 2024 | 28.65 | 29.10 | 28.42 | 28.76 | 28.48 | 23,500 |
| 03 Jan 2024 | 29.35 | 29.35 | 28.32 | 28.50 | 28.22 | 23,900 |
| 02 Jan 2024 | 28.83 | 29.63 | 28.83 | 29.32 | 29.03 | 22,300 |
| 29 Dec 2023 | 29.38 | 29.43 | 28.96 | 28.96 | 28.68 | 15,300 |
| 28 Dec 2023 | 29.58 | 29.67 | 29.50 | 29.57 | 29.28 | 12,300 |
| 27 Dec 2023 | 29.99 | 29.99 | 29.62 | 29.79 | 29.50 | 13,800 |
| 26 Dec 2023 | 29.26 | 29.98 | 29.26 | 29.88 | 29.59 | 16,700 |
| 22 Dec 2023 | 29.68 | 29.80 | 29.24 | 29.54 | 29.25 | 26,900 |
| 21 Dec 2023 | 29.14 | 29.52 | 29.05 | 29.50 | 29.21 | 19,600 |
| 20 Dec 2023 | 29.73 | 30.03 | 28.91 | 29.09 | 28.80 | 69,700 |
| 19 Dec 2023 | 29.71 | 30.00 | 29.71 | 29.95 | 29.66 | 25,800 |
| 18 Dec 2023 | 29.29 | 29.63 | 29.29 | 29.57 | 29.28 | 42,500 |
| 15 Dec 2023 | 29.89 | 29.89 | 28.88 | 29.00 | 28.72 | 136,700 |
| 14 Dec 2023 | 29.67 | 30.22 | 29.21 | 29.55 | 29.26 | 56,700 |
| 13 Dec 2023 | 28.49 | 29.68 | 28.16 | 29.67 | 29.38 | 42,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.