NASDAQ:DCOM
$29.95
(
-7.65%
)
Friday, 27th Jan 2023
Dime Community Bancshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.16 | $33.55 | Friday, 27th Jan 2023 DCOM stock ended at $29.95. This is 7.65% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 9.91% from a day low at $29.16 to a day high of $32.05. |
| 90 days | $29.16 | $36.51 | |
| 52 weeks | $28.36 | $36.82 |
Historical Dime Community Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $32.05 | $32.05 | $29.16 | $29.95 | 283 346 |
| 2023-01-26 | $32.61 | $32.61 | $32.15 | $32.43 | 77 276 |
| 2023-01-25 | $32.61 | $32.63 | $32.14 | $32.54 | 53 021 |
| 2023-01-24 | $33.02 | $33.51 | $32.69 | $32.80 | 65 163 |
| 2023-01-23 | $32.87 | $33.19 | $32.56 | $33.01 | 67 309 |
| 2023-01-20 | $32.60 | $32.92 | $32.21 | $32.87 | 111 600 |
| 2023-01-19 | $32.01 | $32.42 | $31.56 | $32.23 | 71 800 |
| 2023-01-18 | $32.90 | $32.95 | $32.16 | $32.16 | 74 130 |
| 2023-01-17 | $33.17 | $33.28 | $32.84 | $33.11 | 54 115 |
| 2023-01-13 | $32.64 | $33.35 | $31.60 | $33.25 | 73 000 |
| 2023-01-12 | $32.86 | $33.39 | $32.61 | $33.24 | 79 624 |
| 2023-01-11 | $32.55 | $32.81 | $32.06 | $32.43 | 107 424 |
| 2023-01-10 | $32.04 | $32.39 | $31.62 | $32.06 | 127 430 |
| 2023-01-09 | $32.57 | $32.98 | $31.96 | $32.18 | 90 600 |
| 2023-01-06 | $31.91 | $32.54 | $31.91 | $32.54 | 58 535 |
| 2023-01-05 | $31.76 | $32.46 | $31.37 | $31.58 | 63 875 |
| 2023-01-04 | $32.11 | $33.55 | $31.69 | $32.04 | 100 128 |
| 2023-01-03 | $32.07 | $32.22 | $31.64 | $31.85 | 93 076 |
| 2022-12-30 | $32.00 | $32.24 | $31.69 | $31.83 | 64 741 |
| 2022-12-29 | $32.09 | $32.46 | $31.98 | $32.27 | 65 900 |
| 2022-12-28 | $32.28 | $32.41 | $31.83 | $31.83 | 66 334 |
| 2022-12-27 | $32.09 | $32.49 | $31.76 | $32.22 | 46 157 |
| 2022-12-23 | $31.73 | $32.19 | $31.57 | $31.99 | 54 455 |
| 2022-12-22 | $32.03 | $32.03 | $31.31 | $31.81 | 54 861 |
| 2022-12-21 | $32.11 | $32.72 | $31.85 | $32.22 | 104 818 |
| 2022-12-20 | $31.74 | $32.16 | $31.51 | $31.79 | 83 399 |
| 2022-12-19 | $31.36 | $31.93 | $31.36 | $31.79 | 85 441 |
| 2022-12-16 | $31.40 | $31.78 | $31.02 | $31.28 | 899 233 |
| 2022-12-15 | $31.52 | $32.10 | $31.39 | $31.72 | 171 746 |
| 2022-12-14 | $32.54 | $32.67 | $31.68 | $31.81 | 103 068 |
| 2022-12-13 | $33.16 | $33.55 | $32.22 | $32.49 | 123 763 |
| 2022-12-12 | $32.59 | $32.92 | $32.00 | $32.40 | 113 679 |
| 2022-12-09 | $32.43 | $32.56 | $32.15 | $32.40 | 57 496 |
| 2022-12-08 | $32.95 | $32.95 | $32.29 | $32.50 | 76 913 |
| 2022-12-07 | $33.08 | $33.20 | $32.58 | $32.73 | 117 673 |
| 2022-12-06 | $34.11 | $34.25 | $33.16 | $33.18 | 106 332 |
| 2022-12-05 | $35.85 | $35.87 | $33.83 | $34.07 | 107 971 |
| 2022-12-02 | $35.85 | $36.22 | $35.59 | $36.05 | 95 092 |
| 2022-12-01 | $35.95 | $36.51 | $34.77 | $36.25 | 97 057 |
| 2022-11-30 | $34.47 | $35.75 | $33.50 | $35.67 | 162 422 |
| 2022-11-29 | $34.65 | $34.96 | $34.58 | $34.63 | 54 489 |
| 2022-11-28 | $34.74 | $34.99 | $34.50 | $34.60 | 79 137 |
| 2022-11-25 | $34.35 | $35.01 | $34.32 | $34.82 | 49 125 |
| 2022-11-23 | $34.43 | $34.65 | $34.11 | $34.28 | 52 278 |
| 2022-11-22 | $34.64 | $34.65 | $34.37 | $34.55 | 81 618 |
| 2022-11-21 | $34.33 | $34.72 | $34.23 | $34.32 | 68 466 |
| 2022-11-18 | $35.63 | $35.63 | $34.39 | $34.46 | 96 137 |
| 2022-11-17 | $35.16 | $35.72 | $34.81 | $34.90 | 41 276 |
| 2022-11-16 | $35.67 | $35.82 | $35.11 | $35.21 | 27 459 |
| 2022-11-15 | $35.41 | $35.85 | $35.11 | $35.51 | 38 229 |
About Dime Community Bancshares
Dime Community Bancshares, Inc. operates as the holding company for Dime Community Bank that provides various commercial banking and financial services. It accepts time, savings, and demand deposits from the businesses, consumers, and local municipalities. The company also offers commercial real estate loans; multi-family mortgage loans; residential mortgage loans; secured and unsecured commercial and consumer loans; home equity loans; and constr... DCOM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
