NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.20
-0.550 (-2.93%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Tuesday, 30th Apr 2024 DCOM stock ended at $18.20. This is 2.93% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $18.19 to a day high of $18.75. |
| 90 days | $17.29 | $24.11 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $19.81 | $19.81 | $17.96 | $18.28 | 257 224 |
| May 01, 2023 | $20.27 | $20.63 | $19.70 | $19.86 | 261 676 |
| Apr 28, 2023 | $21.15 | $21.90 | $20.45 | $20.60 | 204 972 |
| Apr 27, 2023 | $19.32 | $19.79 | $19.32 | $19.53 | 141 856 |
| Apr 26, 2023 | $19.32 | $19.82 | $18.75 | $19.14 | 157 476 |
| Apr 25, 2023 | $20.17 | $20.25 | $19.18 | $19.23 | 132 423 |
| Apr 24, 2023 | $20.48 | $20.65 | $20.30 | $20.44 | 127 062 |
| Apr 21, 2023 | $20.61 | $20.81 | $20.26 | $20.44 | 91 662 |
| Apr 20, 2023 | $20.81 | $21.00 | $20.45 | $20.65 | 258 273 |
| Apr 19, 2023 | $20.79 | $21.13 | $20.45 | $20.99 | 134 889 |
| Apr 18, 2023 | $21.43 | $21.43 | $20.42 | $20.57 | 163 274 |
| Apr 17, 2023 | $20.68 | $21.46 | $20.45 | $21.43 | 186 059 |
| Apr 14, 2023 | $21.32 | $21.41 | $20.59 | $20.70 | 180 841 |
| Apr 13, 2023 | $21.14 | $21.49 | $20.88 | $21.36 | 177 395 |
| Apr 12, 2023 | $21.75 | $21.89 | $20.97 | $21.03 | 117 191 |
| Apr 11, 2023 | $21.98 | $21.98 | $21.50 | $21.54 | 91 984 |
| Apr 10, 2023 | $21.54 | $21.98 | $21.38 | $21.78 | 261 250 |
| Apr 06, 2023 | $21.48 | $21.91 | $21.43 | $21.57 | 146 565 |
| Apr 05, 2023 | $21.35 | $21.75 | $21.00 | $21.54 | 155 133 |
| Apr 04, 2023 | $22.80 | $22.80 | $21.20 | $21.54 | 189 014 |
| Apr 03, 2023 | $22.85 | $22.97 | $22.30 | $22.61 | 188 260 |
| Mar 31, 2023 | $22.71 | $22.92 | $22.37 | $22.72 | 241 564 |
| Mar 30, 2023 | $23.43 | $23.45 | $22.48 | $22.58 | 113 754 |
| Mar 29, 2023 | $23.55 | $23.67 | $22.80 | $23.29 | 176 544 |
| Mar 28, 2023 | $23.58 | $24.14 | $23.12 | $23.46 | 127 144 |
