Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dime Community Bancshares Stock Price (Quote) NASDAQ:DCOM
$36.70 ( -2.57% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.36 | $38.20 | Wednesday, 19th Jan 2022 DCOM stock ended at $36.70. This is 2.57% less than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 3.14% from a day low at $36.67 to a day high of $37.82. |
| 90 days | $32.36 | $38.35 | |
| 52 weeks | $15.76 | $38.35 |
Historical Dime Community Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $37.77 | $37.82 | $36.67 | $36.70 | 102 125 |
| 2022-01-18 | $38.10 | $38.20 | $37.55 | $37.67 | 104 214 |
| 2022-01-14 | $37.27 | $38.14 | $37.05 | $38.12 | 89 989 |
| 2022-01-13 | $37.16 | $38.00 | $37.12 | $37.63 | 107 910 |
| 2022-01-12 | $36.94 | $37.34 | $36.73 | $37.20 | 115 677 |
| 2022-01-11 | $36.88 | $36.90 | $36.37 | $36.86 | 128 175 |
| 2022-01-10 | $36.79 | $36.96 | $36.37 | $36.90 | 119 835 |
| 2022-01-07 | $36.66 | $36.85 | $36.32 | $36.52 | 57 346 |
| 2022-01-06 | $35.86 | $36.97 | $35.84 | $36.87 | 113 800 |
| 2022-01-05 | $36.16 | $36.20 | $35.51 | $35.61 | 102 499 |
| 2022-01-04 | $35.83 | $36.42 | $35.60 | $35.60 | 100 129 |
| 2022-01-03 | $35.27 | $36.09 | $35.27 | $35.63 | 132 135 |
| 2021-12-31 | $34.72 | $35.28 | $34.65 | $35.16 | 111 695 |
| 2021-12-30 | $35.03 | $35.30 | $34.72 | $34.74 | 140 701 |
| 2021-12-29 | $35.00 | $35.29 | $34.85 | $34.91 | 120 652 |
| 2021-12-28 | $34.91 | $35.27 | $34.23 | $35.00 | 63 557 |
| 2021-12-27 | $34.48 | $35.09 | $34.07 | $35.05 | 78 624 |
| 2021-12-23 | $34.47 | $34.76 | $34.20 | $34.43 | 68 503 |
| 2021-12-22 | $33.81 | $34.41 | $33.66 | $34.30 | 151 112 |
| 2021-12-21 | $33.46 | $33.90 | $33.46 | $33.77 | 176 000 |
| 2021-12-20 | $32.62 | $33.43 | $32.36 | $33.30 | 204 811 |
| 2021-12-17 | $33.53 | $34.09 | $32.60 | $33.08 | 1 185 435 |
| 2021-12-16 | $33.69 | $34.33 | $33.12 | $33.48 | 306 383 |
| 2021-12-15 | $33.24 | $33.69 | $32.91 | $33.38 | 271 796 |
| 2021-12-14 | $32.87 | $33.79 | $32.83 | $32.99 | 265 336 |
| 2021-12-13 | $33.33 | $33.64 | $32.66 | $32.86 | 296 682 |
| 2021-12-10 | $33.99 | $34.07 | $33.44 | $33.59 | 116 559 |
| 2021-12-09 | $33.99 | $34.17 | $33.60 | $33.84 | 120 749 |
| 2021-12-08 | $34.55 | $34.79 | $34.11 | $34.29 | 119 440 |
| 2021-12-07 | $35.13 | $35.32 | $34.49 | $34.60 | 114 220 |
| 2021-12-06 | $35.28 | $35.39 | $34.67 | $34.84 | 221 234 |
| 2021-12-03 | $35.10 | $35.38 | $34.23 | $34.37 | 190 586 |
| 2021-12-02 | $33.90 | $35.59 | $33.80 | $34.79 | 295 814 |
| 2021-12-01 | $35.58 | $35.61 | $33.89 | $33.98 | 153 230 |
| 2021-11-30 | $34.31 | $34.78 | $34.14 | $34.30 | 169 029 |
| 2021-11-29 | $36.10 | $36.18 | $34.74 | $34.83 | 108 716 |
| 2021-11-26 | $35.69 | $35.88 | $34.39 | $35.15 | 117 629 |
| 2021-11-24 | $36.78 | $37.01 | $36.60 | $36.78 | 48 778 |
| 2021-11-23 | $37.03 | $37.24 | $36.84 | $36.88 | 97 057 |
| 2021-11-22 | $36.98 | $37.67 | $36.51 | $36.66 | 112 414 |
| 2021-11-19 | $36.28 | $36.59 | $35.65 | $36.26 | 74 555 |
| 2021-11-18 | $36.69 | $36.70 | $36.21 | $36.65 | 106 623 |
| 2021-11-17 | $37.05 | $37.21 | $36.39 | $36.69 | 80 737 |
| 2021-11-16 | $37.11 | $37.48 | $36.92 | $37.28 | 68 466 |
| 2021-11-15 | $37.56 | $37.56 | $37.08 | $37.27 | 70 930 |
| 2021-11-12 | $38.00 | $38.00 | $37.11 | $37.47 | 58 449 |
| 2021-11-11 | $37.89 | $38.19 | $37.55 | $37.98 | 55 442 |
| 2021-11-10 | $37.89 | $38.12 | $37.50 | $37.70 | 60 634 |
| 2021-11-09 | $37.62 | $38.08 | $37.05 | $37.90 | 85 763 |
| 2021-11-08 | $37.98 | $38.35 | $37.35 | $37.82 | 50 856 |
Dime Community Bancshares, Inc. operates as the holding company for The Dime Savings Bank of Williamsburgh that provides financial services and loans for housing in New York. The company offers savings accounts, money market accounts, interest bearing and non-interest bearing checking accounts, and certificates of deposit. It also provides multifamily residential and commercial real estate loans; small investment property loans; one- to four-fami... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
