Dime Commercial Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Preferred Stock
26.70
-0.11 (-0.41%)
Sep 16, 2026, 3:23 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 26.87 | 26.91 | 26.80 | 26.81 | 26.81 | -0.59% | 1,864 |
| Sep 14, 2026 | 26.86 | 26.97 | 26.44 | 26.97 | 26.97 | 0.67% | 5,107 |
| Sep 11, 2026 | 26.88 | 26.88 | 26.40 | 26.79 | 26.79 | 0.04% | 2,331 |
| Sep 10, 2026 | 26.81 | 26.81 | 26.60 | 26.78 | 26.78 | 0.49% | 790 |
| Sep 9, 2026 | 26.65 | 26.86 | 26.65 | 26.65 | 26.65 | -0.19% | 1,621 |
| Sep 8, 2026 | 26.78 | 26.80 | 26.55 | 26.70 | 26.70 | 0.57% | 2,634 |
| Sep 4, 2026 | 26.79 | 26.79 | 26.55 | 26.55 | 26.55 | -1.15% | 1,996 |
| Sep 3, 2026 | 26.60 | 26.86 | 26.60 | 26.86 | 26.86 | 0.41% | 1,526 |
| Sep 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.91% | 426 |
| Sep 1, 2026 | 26.87 | 26.87 | 26.51 | 26.51 | 26.51 | -0.90% | 440 |
| Aug 31, 2026 | 26.48 | 26.87 | 26.48 | 26.75 | 26.75 | 0.26% | 4,942 |
| Aug 28, 2026 | 26.74 | 26.74 | 26.68 | 26.68 | 26.68 | -0.11% | 1,266 |
| Aug 27, 2026 | 26.66 | 26.71 | 26.66 | 26.71 | 26.71 | 0.64% | 611 |
| Aug 26, 2026 | 26.51 | 26.74 | 26.51 | 26.54 | 26.54 | 0.04% | 1,006 |
| Aug 25, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.88% | 164 |
| Aug 21, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | -0.68% | 296 |
| Aug 20, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.26% | 100 |
| Aug 19, 2026 | 26.48 | 26.75 | 26.48 | 26.55 | 26.55 | 0.95% | 1,413 |
| Aug 18, 2026 | 26.40 | 26.47 | 26.30 | 26.30 | 26.30 | -0.98% | 1,644 |
| Aug 17, 2026 | 26.40 | 26.75 | 26.40 | 26.56 | 26.56 | 0.11% | 4,778 |
| Aug 14, 2026 | 26.49 | 26.53 | 26.49 | 26.53 | 26.53 | 0.15% | 713 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.47 | 26.49 | 26.49 | -0.04% | 421 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.04% | 758 |
| Aug 10, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 146 |
| Aug 7, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.44% | 123 |
| Aug 6, 2026 | 26.55 | 26.55 | 26.38 | 26.38 | 26.38 | 0.21% | 1,561 |
| Aug 5, 2026 | 26.30 | 26.68 | 26.20 | 26.32 | 26.32 | 0.27% | 6,319 |
| Aug 4, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | -0.15% | 597 |
| Aug 3, 2026 | 26.15 | 26.29 | 26.15 | 26.29 | 26.29 | 0.15% | 265 |
| Jul 31, 2026 | 26.15 | 26.30 | 26.15 | 26.25 | 26.25 | 0.10% | 1,772 |
| Jul 30, 2026 | 26.30 | 26.30 | 26.15 | 26.23 | 26.23 | 0.29% | 636 |
| Jul 29, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.53% | 170 |
| Jul 28, 2026 | 26.30 | 26.30 | 26.16 | 26.29 | 26.29 | 0.19% | 2,160 |
| Jul 27, 2026 | 26.29 | 26.30 | 25.80 | 26.24 | 26.24 | -0.23% | 1,284 |
| Jul 23, 2026 | 26.13 | 26.31 | 26.06 | 26.30 | 26.30 | - | 2,515 |
| Jul 22, 2026 | 26.32 | 26.32 | 26.12 | 26.30 | 26.30 | 0.15% | 1,184 |
| Jul 21, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.15% | 915 |
| Jul 20, 2026 | 26.34 | 26.34 | 26.11 | 26.22 | 26.22 | - | 925 |
| Jul 17, 2026 | 26.15 | 26.36 | 26.12 | 26.22 | 26.22 | 0.15% | 5,805 |
| Jul 16, 2026 | 26.42 | 26.42 | 26.18 | 26.18 | 26.18 | -0.27% | 1,848 |
| Jul 15, 2026 | 26.34 | 26.46 | 26.25 | 26.25 | 26.25 | 0.04% | 793 |
| Jul 14, 2026 | 26.29 | 26.30 | 26.15 | 26.24 | 26.24 | -0.74% | 2,493 |
| Jul 13, 2026 | 26.30 | 26.44 | 26.20 | 26.44 | 26.44 | -0.88% | 1,561 |
| Jul 9, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - | 107 |
| Jul 8, 2026 | 26.15 | 26.75 | 26.15 | 26.67 | 26.67 | 1.16% | 4,408 |
| Jul 7, 2026 | 26.37 | 26.37 | 26.05 | 26.37 | 26.37 | 0.44% | 10,216 |
| Jul 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.73% | 599 |
| Jul 2, 2026 | 26.21 | 26.28 | 26.06 | 26.06 | 26.06 | -0.91% | 1,564 |
| Jul 1, 2026 | 26.25 | 26.38 | 25.94 | 26.30 | 26.30 | 1.79% | 11,179 |
| Jun 30, 2026 | 26.28 | 26.40 | 26.28 | 26.40 | 25.84 | -0.30% | 854 |