and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
