Dime Community Bancshares Stock Price (Quote) NASDAQ:DCOM
$30.60 ( 1.53% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.44 | $31.57 | Tuesday, 5th Jul 2022 DCOM stock ended at $30.60. This is 1.53% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 5.24% from a day low at $29.09 to a day high of $30.61. |
90 days | $28.36 | $36.82 | |
52 weeks | $28.36 | $38.35 |
Historical Dime Community Bancshares prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $29.47 | $30.61 | $29.09 | $30.60 | 172 266 |
2022-07-01 | $30.05 | $30.21 | $29.42 | $30.14 | 101 622 |
2022-06-30 | $29.35 | $29.80 | $29.17 | $29.65 | 106 428 |
2022-06-29 | $30.16 | $30.16 | $29.70 | $29.82 | 83 100 |
2022-06-28 | $30.43 | $30.72 | $29.95 | $29.99 | 108 268 |
2022-06-27 | $29.73 | $30.35 | $29.73 | $30.23 | 86 924 |
2022-06-24 | $29.68 | $30.58 | $29.68 | $30.07 | 266 697 |
2022-06-23 | $29.72 | $29.99 | $29.35 | $29.64 | 107 648 |
2022-06-22 | $29.21 | $30.03 | $29.21 | $29.87 | 113 653 |
2022-06-21 | $29.67 | $30.11 | $29.41 | $29.55 | 154 627 |
2022-06-17 | $29.10 | $29.69 | $29.00 | $29.37 | 534 001 |
2022-06-16 | $29.44 | $29.52 | $28.54 | $28.86 | 146 112 |
2022-06-15 | $29.40 | $30.32 | $29.22 | $29.47 | 147 768 |
2022-06-14 | $28.73 | $29.36 | $28.44 | $29.18 | 149 404 |
2022-06-13 | $29.58 | $29.69 | $28.53 | $28.73 | 130 668 |
2022-06-10 | $29.67 | $29.87 | $29.25 | $29.53 | 115 201 |
2022-06-09 | $30.60 | $30.79 | $30.18 | $30.19 | 111 623 |
2022-06-08 | $30.96 | $30.96 | $30.27 | $30.71 | 139 864 |
2022-06-07 | $30.85 | $31.35 | $30.58 | $31.24 | 97 677 |
2022-06-06 | $31.32 | $31.57 | $30.96 | $31.19 | 159 974 |
2022-06-03 | $31.53 | $31.71 | $31.05 | $31.23 | 154 596 |
2022-06-02 | $31.26 | $31.83 | $31.21 | $31.66 | 63 035 |
2022-06-01 | $31.42 | $31.65 | $31.00 | $31.38 | 105 374 |
2022-05-31 | $31.59 | $31.59 | $30.80 | $31.44 | 162 308 |
2022-05-27 | $31.07 | $31.80 | $31.07 | $31.77 | 136 026 |
2022-05-26 | $29.97 | $30.98 | $29.93 | $30.37 | 106 505 |
2022-05-25 | $29.48 | $30.02 | $29.37 | $29.66 | 102 238 |
2022-05-24 | $29.35 | $29.74 | $28.80 | $29.61 | 93 613 |
2022-05-23 | $29.01 | $30.03 | $28.92 | $29.59 | 164 980 |
2022-05-20 | $29.16 | $29.37 | $28.36 | $28.78 | 385 864 |
2022-05-19 | $29.03 | $30.22 | $28.82 | $28.84 | 261 219 |
2022-05-18 | $29.80 | $29.86 | $28.84 | $29.30 | 289 360 |
2022-05-17 | $29.61 | $30.79 | $29.61 | $30.15 | 362 365 |
2022-05-16 | $29.33 | $30.01 | $29.17 | $29.25 | 259 339 |
2022-05-13 | $30.94 | $31.18 | $30.53 | $30.68 | 160 409 |
2022-05-12 | $30.66 | $30.72 | $29.96 | $30.55 | 195 515 |
2022-05-11 | $31.12 | $31.50 | $30.51 | $30.55 | 189 671 |
2022-05-10 | $32.08 | $32.37 | $30.79 | $30.98 | 183 695 |
2022-05-09 | $32.60 | $32.60 | $31.49 | $31.89 | 172 664 |
2022-05-06 | $32.27 | $32.50 | $31.88 | $32.26 | 128 920 |
2022-05-05 | $32.94 | $33.07 | $32.00 | $32.48 | 154 308 |
2022-05-04 | $31.51 | $33.27 | $31.40 | $33.19 | 184 368 |
2022-05-03 | $31.43 | $31.88 | $31.14 | $31.34 | 209 008 |
2022-05-02 | $31.49 | $32.12 | $30.93 | $31.50 | 295 064 |
2022-04-29 | $34.41 | $35.22 | $31.30 | $31.44 | 248 324 |
2022-04-28 | $34.76 | $35.21 | $34.39 | $34.81 | 163 724 |
2022-04-27 | $34.23 | $34.81 | $34.23 | $34.53 | 140 004 |
2022-04-26 | $34.75 | $35.55 | $34.21 | $34.35 | 238 742 |
2022-04-25 | $35.24 | $35.47 | $34.32 | $35.24 | 200 493 |
2022-04-22 | $35.77 | $36.03 | $35.29 | $35.42 | 74 853 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.