NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.96
+0.760 (+4.18%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Wednesday, 1st May 2024 DCOM stock ended at $18.96. This is 4.18% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.99% from a day low at $18.43 to a day high of $19.35. |
| 90 days | $17.29 | $23.27 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $17.64 | $17.64 | $16.71 | $17.25 | 128 001 |
| Jan 19, 2021 | $17.60 | $17.76 | $17.34 | $17.68 | 86 719 |
| Jan 15, 2021 | $17.42 | $17.63 | $17.21 | $17.39 | 82 608 |
| Jan 14, 2021 | $17.66 | $18.01 | $17.66 | $17.79 | 106 885 |
| Jan 13, 2021 | $17.68 | $17.88 | $17.21 | $17.62 | 76 194 |
| Jan 12, 2021 | $17.50 | $17.93 | $17.43 | $17.70 | 76 837 |
| Jan 11, 2021 | $16.87 | $17.33 | $16.61 | $17.30 | 81 522 |
| Jan 08, 2021 | $16.95 | $16.96 | $16.33 | $16.92 | 121 334 |
| Jan 07, 2021 | $16.71 | $17.11 | $16.63 | $16.90 | 153 881 |
| Jan 06, 2021 | $16.40 | $17.56 | $16.17 | $16.35 | 678 062 |
| Jan 05, 2021 | $15.85 | $16.35 | $15.85 | $16.12 | 103 137 |
| Jan 04, 2021 | $15.96 | $15.98 | $15.29 | $15.89 | 149 104 |
| Dec 31, 2020 | $15.74 | $15.93 | $15.53 | $15.77 | 93 358 |
| Dec 30, 2020 | $15.48 | $15.81 | $15.48 | $15.78 | 57 154 |
| Dec 29, 2020 | $16.09 | $16.09 | $15.46 | $15.52 | 56 291 |
| Dec 28, 2020 | $16.01 | $16.33 | $15.94 | $16.00 | 59 730 |
| Dec 24, 2020 | $15.95 | $16.02 | $15.77 | $15.98 | 36 076 |
| Dec 23, 2020 | $15.43 | $15.99 | $15.43 | $15.93 | 111 308 |
| Dec 22, 2020 | $15.64 | $15.64 | $15.21 | $15.24 | 49 577 |
| Dec 21, 2020 | $15.75 | $15.94 | $15.35 | $15.62 | 88 038 |
| Dec 18, 2020 | $16.33 | $16.33 | $15.68 | $15.72 | 458 108 |
| Dec 17, 2020 | $16.53 | $16.53 | $16.00 | $16.36 | 110 706 |
| Dec 16, 2020 | $15.95 | $16.66 | $15.95 | $16.54 | 166 658 |
| Dec 15, 2020 | $15.89 | $16.27 | $15.60 | $16.18 | 88 496 |
| Dec 14, 2020 | $16.01 | $16.01 | $15.60 | $15.67 | 82 718 |
