South Plains Financial Inc. Common Stockのデータ

South Plains Financial Inc. Common Stockの基本情報

名前 South Plains Financial Inc. Common Stock
ティッカー SPFI
United States
上場年 2019.0
セクター Finance

South Plains Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.2 19.84 20.2 19.98 22600.0 19.98
2021-02-12 20.0 19.66 19.79 20.0 14800.0 20.0
2021-02-11 20.25 19.69 19.98 19.73 28800.0 19.73
2021-02-10 20.17 19.75 20.01 19.75 32600.0 19.75
2021-02-09 20.0 19.02 19.02 19.91 31500.0 19.91
2021-02-08 19.59 19.03 19.58 19.59 13900.0 19.59
2021-02-05 19.59 19.16 19.5 19.59 15700.0 19.59
2021-02-04 19.49 19.15 19.15 19.48 4800.0 19.48
2021-02-03 19.25 18.87 19.25 19.19 12500.0 19.19
2021-02-02 19.67 19.18 19.18 19.26 15100.0 19.26
2021-02-01 19.13 18.64 18.76 19.13 18600.0 19.13
2021-01-29 18.95 18.61 18.95 18.84 16900.0 18.84
2021-01-28 19.33 18.77 19.27 18.99 20900.0 18.94
2021-01-27 19.62 18.51 19.5 18.99 44100.0 18.94
2021-01-26 20.0 19.5 19.99 19.56 17400.0 19.51
2021-01-25 19.9 19.53 19.83 19.77 31100.0 19.72
2021-01-22 20.09 19.6 19.68 20.09 94400.0 20.04
2021-01-21 19.89 19.6 19.62 19.79 17500.0 19.74
2021-01-20 19.71 19.45 19.61 19.64 8400.0 19.59
2021-01-19 19.75 19.44 19.74 19.75 24400.0 19.7
2021-01-15 19.73 19.17 19.63 19.6 15100.0 19.55
2021-01-14 19.9 19.2 19.7 19.85 12700.0 19.8
2021-01-13 19.8 19.54 19.72 19.65 7700.0 19.6
2021-01-12 19.9 19.48 19.55 19.89 11900.0 19.84
2021-01-11 19.73 19.3 19.36 19.73 29900.0 19.68
2021-01-08 19.66 18.96 19.66 19.4 11700.0 19.35
2021-01-07 19.76 19.5 19.76 19.68 22400.0 19.63
2021-01-06 19.94 18.99 18.99 19.52 44700.0 19.47
2021-01-05 19.19 18.8 19.12 18.8 24900.0 18.75
2021-01-04 19.19 18.91 19.05 19.04 36700.0 18.99
2020-12-31 19.02 18.91 18.91 18.95 8900.0 18.9
2020-12-30 19.13 18.9 18.9 18.98 5700.0 18.93
2020-12-29 19.2 18.5 19.2 18.8 33000.0 18.75
2020-12-28 19.2 18.83 18.96 19.11 12800.0 19.06
2020-12-24 19.06 18.68 19.01 18.9 8000.0 18.85
2020-12-23 19.14 18.97 18.99 19.09 9900.0 19.04
2020-12-22 19.0 18.62 18.73 18.96 19900.0 18.91
2020-12-21 19.04 18.5 18.96 18.91 21600.0 18.86
2020-12-18 19.19 18.67 18.81 19.19 193100.0 19.14
2020-12-17 18.99 18.69 18.83 18.81 24500.0 18.76
2020-12-16 19.13 18.57 19.09 18.57 12900.0 18.52
2020-12-15 19.24 18.36 18.4 18.96 23700.0 18.91
2020-12-14 18.75 18.31 18.74 18.31 13300.0 18.26
2020-12-11 18.76 18.37 18.76 18.6 10500.0 18.55
2020-12-10 18.99 18.66 18.69 18.99 13300.0 18.94
2020-12-09 18.7 18.55 18.62 18.61 21200.0 18.56
2020-12-08 18.65 18.03 18.23 18.62 17500.0 18.57
2020-12-07 18.42 17.98 18.29 18.4 13400.0 18.35
2020-12-04 18.45 17.83 18.3 18.45 22100.0 18.4
2020-12-03 18.56 18.02 18.32 18.18 9700.0 18.13
2020-12-02 18.73 17.87 18.01 18.51 20500.0 18.46
2020-12-01 18.41 17.64 17.82 18.02 24700.0 17.97
2020-11-30 18.61 17.5 18.42 17.65 26300.0 17.6
2020-11-27 18.74 18.32 18.74 18.55 6500.0 18.5
2020-11-25 18.91 18.45 18.86 18.83 18900.0 18.78
2020-11-24 18.9 18.11 18.11 18.9 38800.0 18.85
2020-11-23 18.4 17.83 17.83 18.16 21800.0 18.11
2020-11-20 17.9 17.48 17.59 17.9 10400.0 17.85
2020-11-19 17.8 17.68 17.75 17.8 12000.0 17.75
2020-11-18 17.99 17.57 17.67 17.7 10400.0 17.65
2020-11-17 17.66 17.07 17.65 17.65 26200.0 17.6
2020-11-16 18.0 17.2 17.5 17.71 31000.0 17.66
2020-11-13 17.46 16.75 16.75 17.34 22800.0 17.29
2020-11-12 17.05 16.67 16.91 16.72 35900.0 16.68
2020-11-11 17.5 16.94 17.5 17.02 25600.0 16.98
2020-11-10 17.5 16.77 16.77 17.5 35300.0 17.45
2020-11-09 16.81 16.0 16.0 16.45 94800.0 16.41
2020-11-06 15.61 15.37 15.4 15.37 13500.0 15.33
2020-11-05 15.6 14.87 14.87 15.41 20400.0 15.37
2020-11-04 15.37 14.77 15.37 14.85 13300.0 14.81
2020-11-03 15.81 14.94 15.0 15.57 84900.0 15.53
2020-11-02 14.99 14.76 14.76 14.9 9200.0 14.86
2020-10-30 14.8 14.37 14.37 14.65 13200.0 14.61
2020-10-29 14.52 14.12 14.34 14.52 41600.0 14.43
2020-10-28 14.5 14.35 14.5 14.41 24600.0 14.32
2020-10-27 14.37 12.47 14.37 14.19 8600.0 14.1
2020-10-26 14.71 14.22 14.25 14.52 18800.0 14.43
2020-10-23 14.98 14.8 14.81 14.92 5500.0 14.83
2020-10-22 14.98 14.8 14.8 14.9 10900.0 14.81
2020-10-21 14.9 14.42 14.42 14.9 4100.0 14.81
2020-10-20 14.6 14.4 14.4 14.6 2700.0 14.51
2020-10-19 14.59 14.07 14.59 14.31 3200.0 14.22
2020-10-16 14.83 14.59 14.67 14.59 5700.0 14.5
2020-10-15 14.92 14.54 14.54 14.75 23900.0 14.66
2020-10-14 14.95 14.52 14.52 14.7 14100.0 14.61
2020-10-13 14.7 14.37 14.37 14.66 13000.0 14.57
2020-10-12 14.75 13.89 14.15 14.72 9000.0 14.63
2020-10-09 14.25 14.25 14.25 14.25 1900.0 14.16
2020-10-08 14.0 13.26 13.75 13.94 12300.0 13.86
2020-10-07 13.7 12.16 13.0 13.55 19300.0 13.47
2020-10-06 13.3 12.84 12.93 12.89 19800.0 12.81
2020-10-05 13.25 12.68 13.0 12.85 26400.0 12.77
2020-10-02 12.93 12.51 12.51 12.74 9300.0 12.66
2020-10-01 12.89 12.41 12.52 12.68 13500.0 12.6
2020-09-30 12.48 12.35 12.35 12.41 5200.0 12.33
2020-09-29 12.18 11.95 11.97 11.99 4800.0 11.92
2020-09-28 12.47 11.94 12.22 11.99 9200.0 11.92
2020-09-25 12.14 11.7 12.14 11.81 17000.0 11.74
2020-09-24 12.45 11.68 11.76 12.24 33300.0 12.17
2020-09-23 12.33 11.52 11.55 11.6 22600.0 11.53
2020-09-22 12.44 11.55 12.23 11.61 31700.0 11.54
2020-09-21 13.85 12.03 13.25 12.03 28300.0 11.96
2020-09-18 15.0 13.45 14.55 13.47 118900.0 13.39
2020-09-17 14.94 14.16 14.85 14.36 26200.0 14.27
2020-09-16 15.0 14.81 14.81 14.95 38900.0 14.86
2020-09-15 15.0 14.76 14.99 14.93 39400.0 14.84
2020-09-14 15.0 14.4 14.83 14.93 25300.0 14.84
2020-09-11 15.0 14.66 14.99 14.66 12400.0 14.57
2020-09-10 15.0 14.72 14.85 14.82 21500.0 14.73
2020-09-09 15.0 14.78 15.0 14.95 21700.0 14.86
2020-09-08 15.0 14.28 14.28 14.85 31400.0 14.76
2020-09-04 15.0 14.25 15.0 14.4 8900.0 14.31
2020-09-03 15.0 14.34 14.83 14.98 9700.0 14.89
2020-09-02 14.94 14.01 14.01 14.94 6900.0 14.85
2020-09-01 14.47 13.52 14.15 14.45 8200.0 14.36
2020-08-31 14.54 14.08 14.49 14.28 16500.0 14.19
2020-08-28 14.8 13.46 14.45 14.06 7700.0 13.97
2020-08-27 14.69 14.24 14.6 14.24 4600.0 14.15
2020-08-26 14.56 14.41 14.56 14.41 4500.0 14.32
2020-08-25 14.68 14.18 14.51 14.6 2300.0 14.51
2020-08-24 14.42 14.15 14.31 14.42 2900.0 14.33
2020-08-21 14.5 13.89 14.5 14.18 6600.0 14.09
2020-08-20 14.63 14.33 14.57 14.63 7600.0 14.54
2020-08-19 14.8 14.5 14.79 14.67 5200.0 14.58
2020-08-18 14.78 14.5 14.57 14.78 2600.0 14.69
2020-08-17 14.85 14.51 14.55 14.74 3700.0 14.65
2020-08-14 15.0 14.48 14.83 15.0 1800.0 14.91
2020-08-13 14.99 14.65 14.8 14.99 2200.0 14.9
2020-08-12 15.18 14.9 15.18 14.9 4100.0 14.81
2020-08-11 15.3 14.73 15.2 15.04 17000.0 14.95
2020-08-10 15.0 14.79 15.0 14.95 10900.0 14.86
2020-08-07 15.0 14.19 14.42 15.0 7300.0 14.91
2020-08-06 14.5 14.14 14.14 14.5 2700.0 14.41
2020-08-05 14.59 13.71 14.22 14.44 7200.0 14.35
2020-08-04 14.12 13.35 13.35 14.12 10400.0 14.03
2020-08-03 13.94 12.9 13.46 13.35 7200.0 13.27
2020-07-31 13.5 12.86 13.5 13.36 12700.0 13.28
2020-07-30 13.78 13.01 13.01 13.75 13600.0 13.67
2020-07-29 13.38 12.59 12.75 13.19 8100.0 13.11
2020-07-28 13.35 12.72 13.01 13.05 12500.0 12.97
2020-07-27 13.19 12.62 12.85 13.19 5500.0 13.11
2020-07-24 13.33 12.92 13.28 12.92 8200.0 12.84
2020-07-23 13.4 13.16 13.2 13.21 4900.0 13.1
2020-07-22 13.37 13.02 13.3 13.34 6800.0 13.23
2020-07-21 13.5 13.15 13.29 13.5 11500.0 13.39
2020-07-20 13.15 12.74 13.1 13.13 4400.0 13.02
2020-07-17 13.82 13.1 13.17 13.1 9300.0 12.99
2020-07-16 13.25 13.12 13.25 13.24 6000.0 13.13
2020-07-15 13.5 13.08 13.42 13.27 24400.0 13.16
2020-07-14 13.1 12.75 12.94 13.1 8200.0 12.99
2020-07-13 13.26 12.79 13.26 13.1 7100.0 12.99
2020-07-10 13.1 12.42 12.81 13.1 7100.0 12.99
2020-07-09 13.14 12.42 13.06 12.68 14300.0 12.57
2020-07-08 13.34 12.41 12.81 13.34 8300.0 13.23
2020-07-07 13.25 12.74 13.25 12.74 12200.0 12.63
2020-07-06 13.7 13.18 13.7 13.24 9800.0 13.13
2020-07-02 14.55 13.67 14.55 13.67 9900.0 13.56
2020-07-01 14.63 14.04 14.04 14.5 19500.0 14.38
2020-06-30 14.38 13.62 13.62 14.24 27800.0 14.12
2020-06-29 13.75 12.56 12.56 13.75 29600.0 13.64
2020-06-26 13.4 12.4 13.17 12.5 57200.0 12.4
2020-06-25 13.4 12.68 12.68 13.4 9400.0 13.29
2020-06-24 13.72 12.51 13.33 12.68 20600.0 12.57
2020-06-23 13.9 13.43 13.79 13.52 6600.0 13.41
2020-06-22 13.93 13.46 13.54 13.59 6700.0 13.48
2020-06-19 14.07 13.35 13.95 14.01 31900.0 13.89
2020-06-18 13.76 13.43 13.43 13.72 3100.0 13.61
2020-06-17 14.74 13.52 14.18 13.56 11400.0 13.45
2020-06-16 14.3 13.77 13.99 14.3 10700.0 14.18
2020-06-15 13.4 12.45 12.49 13.37 11200.0 13.26
2020-06-12 13.85 12.71 13.64 12.79 20400.0 12.68
2020-06-11 13.99 12.92 13.8 12.98 21600.0 12.87
2020-06-10 15.22 14.51 15.22 14.51 14300.0 14.39
2020-06-09 15.95 14.49 14.96 15.0 31200.0 14.88
2020-06-08 15.34 14.65 14.83 15.25 36800.0 15.12
2020-06-05 14.55 12.85 14.28 14.39 86300.0 14.27
2020-06-04 14.15 13.74 13.85 13.91 19100.0 13.79
2020-06-03 14.14 12.76 12.9 14.05 23100.0 13.93
2020-06-02 12.84 12.43 12.67 12.66 9500.0 12.55
2020-06-01 13.52 12.49 13.36 12.49 20400.0 12.39
2020-05-29 13.53 13.0 13.04 13.2 16700.0 13.09
2020-05-28 14.25 13.21 14.25 13.21 17500.0 13.1
2020-05-27 14.55 13.15 13.42 14.25 30700.0 14.13
2020-05-26 13.15 12.34 13.11 13.15 15800.0 13.04
2020-05-22 13.25 12.66 12.83 12.77 12200.0 12.66
2020-05-21 13.1 12.65 12.91 12.67 11700.0 12.56
2020-05-20 13.1 12.28 12.44 12.9 16400.0 12.79
2020-05-19 12.7 12.01 12.23 12.24 15700.0 12.14
2020-05-18 12.7 12.02 12.26 12.45 41200.0 12.35
2020-05-15 12.1 11.51 11.99 11.95 21600.0 11.85
2020-05-14 11.94 11.45 11.88 11.94 23100.0 11.84
2020-05-13 12.28 11.45 11.75 12.28 29800.0 12.18
2020-05-12 12.58 11.8 12.26 11.8 17300.0 11.7
2020-05-11 12.89 11.94 12.62 12.7 22700.0 12.59
2020-05-08 12.93 12.3 12.37 12.93 16600.0 12.82
2020-05-07 12.5 11.85 12.23 12.11 11300.0 12.01
2020-05-06 12.72 11.9 12.53 11.9 10200.0 11.8
2020-05-05 13.37 12.3 13.37 12.54 25500.0 12.44
2020-05-04 13.26 12.5 12.5 12.9 19500.0 12.79
2020-05-01 13.2 12.03 12.03 12.79 23800.0 12.68
2020-04-30 13.42 11.99 13.42 12.43 24300.0 12.33
2020-04-29 14.76 13.81 14.05 14.0 21400.0 13.88
2020-04-28 13.76 12.24 12.83 13.56 25800.0 13.45
2020-04-27 12.8 11.8 11.8 12.5 16700.0 12.4
2020-04-24 11.72 11.3 11.58 11.7 12500.0 11.6
2020-04-23 12.4 11.5 11.73 11.7 11600.0 11.57
2020-04-22 12.03 11.67 12.03 11.95 6100.0 11.82
2020-04-21 12.0 11.4 12.0 11.8 13400.0 11.67
2020-04-20 13.15 12.01 12.55 12.47 23900.0 12.33
2020-04-17 13.13 12.75 12.8 13.0 12500.0 12.86
2020-04-16 12.65 11.61 11.85 12.47 32000.0 12.33
2020-04-15 14.99 11.79 12.75 11.8 25200.0 11.67
2020-04-14 14.39 12.46 13.83 12.48 28100.0 12.34
2020-04-13 15.09 13.12 15.09 13.21 24200.0 13.07
2020-04-09 15.7 13.76 13.76 15.7 20500.0 15.53
2020-04-08 13.89 13.18 13.76 13.73 30800.0 13.58
2020-04-07 14.05 12.94 13.74 13.29 9800.0 13.15
2020-04-06 13.47 12.42 12.61 13.47 17400.0 13.32
2020-04-03 13.3 12.0 12.64 12.31 15400.0 12.18
2020-04-02 14.19 12.46 13.1 12.9 69300.0 12.76
2020-04-01 14.98 12.51 14.98 12.84 43400.0 12.7
2020-03-31 15.49 12.93 14.8 15.49 26800.0 15.32
2020-03-30 14.75 13.01 13.01 14.75 32300.0 14.59
2020-03-27 15.19 12.29 15.19 12.29 16800.0 12.16
2020-03-26 15.75 14.23 15.45 15.75 25200.0 15.58
2020-03-25 15.5 14.74 15.0 15.38 13800.0 15.21
2020-03-24 15.12 13.63 14.28 15.12 42500.0 14.96
2020-03-23 14.5 12.51 14.5 13.56 29200.0 13.41
2020-03-20 14.75 13.0 13.77 14.75 53400.0 14.59
2020-03-19 15.55 13.01 14.52 13.95 37700.0 13.8
2020-03-18 15.59 13.76 14.05 14.6 32700.0 14.44
2020-03-17 15.1 13.92 14.8 15.1 35600.0 14.94
2020-03-16 16.21 14.55 16.21 14.56 23600.0 14.4
2020-03-13 16.99 16.5 16.99 16.85 25200.0 16.67
2020-03-12 17.33 14.9 16.47 16.04 45500.0 15.87
2020-03-11 18.55 15.99 15.99 17.24 20600.0 17.05
2020-03-10 17.23 15.86 16.74 16.0 25200.0 15.83
2020-03-09 17.5 15.05 17.26 15.59 26700.0 15.42
2020-03-06 19.24 17.0 17.0 17.9 19800.0 17.71
2020-03-05 19.03 17.0 18.54 17.21 13500.0 17.02
2020-03-04 20.18 18.45 19.0 18.89 13200.0 18.68
2020-03-03 19.93 18.57 19.93 18.89 12800.0 18.68
2020-03-02 20.28 19.52 20.14 19.91 9700.0 19.69
2020-02-28 20.6 18.73 19.78 20.03 39300.0 19.81
2020-02-27 21.04 20.04 20.5 20.04 23600.0 19.82
2020-02-26 20.6 20.36 20.52 20.5 4100.0 20.28
2020-02-25 20.96 20.21 20.71 20.49 14300.0 20.27
2020-02-24 20.85 20.52 20.61 20.71 20200.0 20.48
2020-02-21 21.0 20.76 20.9 20.86 10400.0 20.63
2020-02-20 20.9 20.76 20.81 20.9 7600.0 20.67
2020-02-19 20.97 20.8 20.97 20.81 4000.0 20.58
2020-02-18 21.0 20.36 20.81 20.93 16300.0 20.7