NASDAQ:DCOM
$17.12
(
0.0584%
)
Friday, 26th May 2023
Dime Community Bancshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.57 | $21.90 | Friday, 26th May 2023 DCOM stock ended at $17.12. This is 0.0584% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.56% from a day low at $16.77 to a day high of $17.20. |
| 90 days | $15.57 | $31.66 | |
| 52 weeks | $15.57 | $36.51 |
Historical Dime Community Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $17.13 | $17.20 | $16.77 | $17.12 | 225 168 |
| 2023-05-25 | $17.38 | $17.46 | $17.05 | $17.11 | 199 425 |
| 2023-05-24 | $17.90 | $17.90 | $17.45 | $17.50 | 232 653 |
| 2023-05-23 | $17.53 | $18.31 | $17.44 | $18.00 | 320 138 |
| 2023-05-22 | $17.50 | $17.68 | $16.90 | $17.48 | 306 358 |
| 2023-05-19 | $17.74 | $17.97 | $16.96 | $16.98 | 459 747 |
| 2023-05-18 | $16.75 | $17.58 | $16.56 | $17.41 | 463 796 |
| 2023-05-17 | $15.98 | $16.89 | $15.81 | $16.75 | 401 307 |
| 2023-05-16 | $16.44 | $16.39 | $15.57 | $15.58 | 241 537 |
| 2023-05-15 | $15.79 | $16.46 | $15.77 | $16.08 | 245 396 |
| 2023-05-12 | $16.15 | $16.15 | $15.66 | $15.79 | 303 535 |
| 2023-05-11 | $16.28 | $16.61 | $16.04 | $16.09 | 154 482 |
| 2023-05-10 | $17.29 | $17.29 | $16.39 | $16.56 | 174 884 |
| 2023-05-09 | $17.44 | $17.44 | $16.68 | $16.99 | 248 572 |
| 2023-05-08 | $18.56 | $18.56 | $17.52 | $17.58 | 141 373 |
| 2023-05-05 | $18.37 | $18.83 | $17.86 | $18.21 | 224 544 |
| 2023-05-04 | $17.58 | $17.89 | $16.63 | $17.69 | 267 711 |
| 2023-05-03 | $18.26 | $18.77 | $18.07 | $18.16 | 227 961 |
| 2023-05-02 | $19.81 | $19.81 | $17.96 | $18.28 | 257 224 |
| 2023-05-01 | $20.27 | $20.63 | $19.70 | $19.86 | 261 676 |
| 2023-04-28 | $21.15 | $21.90 | $20.45 | $20.60 | 204 972 |
| 2023-04-27 | $19.32 | $19.79 | $19.32 | $19.53 | 141 856 |
| 2023-04-26 | $19.32 | $19.82 | $18.75 | $19.14 | 157 476 |
| 2023-04-25 | $20.17 | $20.25 | $19.18 | $19.23 | 132 423 |
| 2023-04-24 | $20.48 | $20.65 | $20.30 | $20.44 | 127 062 |
| 2023-04-21 | $20.61 | $20.81 | $20.26 | $20.44 | 91 662 |
| 2023-04-20 | $20.81 | $21.00 | $20.45 | $20.65 | 258 273 |
| 2023-04-19 | $20.79 | $21.13 | $20.45 | $20.99 | 134 889 |
| 2023-04-18 | $21.43 | $21.43 | $20.42 | $20.57 | 163 274 |
| 2023-04-17 | $20.68 | $21.46 | $20.45 | $21.43 | 186 059 |
| 2023-04-14 | $21.32 | $21.41 | $20.59 | $20.70 | 180 841 |
| 2023-04-13 | $21.14 | $21.49 | $20.88 | $21.36 | 177 395 |
| 2023-04-12 | $21.75 | $21.89 | $20.97 | $21.03 | 117 191 |
| 2023-04-11 | $21.98 | $21.98 | $21.50 | $21.54 | 91 984 |
| 2023-04-10 | $21.54 | $21.98 | $21.38 | $21.78 | 261 250 |
| 2023-04-06 | $21.48 | $21.91 | $21.43 | $21.57 | 146 565 |
| 2023-04-05 | $21.35 | $21.75 | $21.00 | $21.54 | 155 133 |
| 2023-04-04 | $22.80 | $22.80 | $21.20 | $21.54 | 189 014 |
| 2023-04-03 | $22.85 | $22.97 | $22.30 | $22.61 | 188 260 |
| 2023-03-31 | $22.71 | $22.92 | $22.37 | $22.72 | 241 564 |
| 2023-03-30 | $23.43 | $23.45 | $22.48 | $22.58 | 113 754 |
| 2023-03-29 | $23.55 | $23.67 | $22.80 | $23.29 | 176 544 |
| 2023-03-28 | $23.58 | $24.14 | $23.12 | $23.46 | 127 144 |
| 2023-03-27 | $23.98 | $24.00 | $23.49 | $23.53 | 145 404 |
| 2023-03-24 | $22.68 | $23.65 | $22.53 | $23.46 | 248 946 |
| 2023-03-23 | $23.78 | $23.78 | $22.91 | $22.93 | 230 600 |
| 2023-03-22 | $24.86 | $24.86 | $23.24 | $23.30 | 286 422 |
| 2023-03-21 | $24.29 | $25.11 | $24.23 | $24.79 | 224 340 |
| 2023-03-20 | $24.37 | $25.14 | $23.48 | $23.56 | 247 649 |
| 2023-03-17 | $25.10 | $25.14 | $23.62 | $23.89 | 594 082 |
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.
