Dime Commercial Bancshares, Inc. (DCBG)
NYSE: DCBG · Real-Time Price · USD · Preferred Stock
26.67
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.45 | 26.67 | 26.45 | 26.67 | - | - | - |
| 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 |
| Jun 29, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 25.92 | 0.06% | 463 |
| Jun 26, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 25.90 | -0.81% | 564 |
| Jun 25, 2026 | 26.61 | 26.68 | 26.61 | 26.68 | 26.11 | 0.99% | 465 |
| Jun 24, 2026 | 26.44 | 26.50 | 26.40 | 26.42 | 25.86 | 0.64% | 867 |
| Jun 23, 2026 | 26.61 | 26.61 | 26.25 | 26.25 | 25.69 | -0.79% | 4,996 |
| Jun 22, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.90 | 0.61% | 950 |
| Jun 18, 2026 | 26.30 | 26.30 | 26.29 | 26.30 | 25.74 | -0.23% | 1,401 |
| Jun 17, 2026 | 26.63 | 26.63 | 26.36 | 26.36 | 25.80 | - | 924 |
| Jun 16, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 25.80 | -0.06% | 1,128 |
| Jun 15, 2026 | 26.02 | 26.38 | 26.02 | 26.38 | 25.81 | 0.86% | 1,537 |
| Jun 12, 2026 | 26.36 | 26.36 | 26.15 | 26.15 | 25.59 | -0.26% | 3,652 |
| Jun 11, 2026 | 26.20 | 26.68 | 26.15 | 26.22 | 25.66 | -0.91% | 3,486 |
| Jun 10, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.90 | -0.34% | 194 |
| Jun 8, 2026 | 26.74 | 26.75 | 26.55 | 26.55 | 25.98 | -0.75% | 1,700 |
| Jun 5, 2026 | 26.72 | 26.75 | 26.70 | 26.75 | 26.18 | 0.75% | 532 |
| Jun 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.98 | 1.14% | 170 |
| Jun 3, 2026 | 26.42 | 26.42 | 26.25 | 26.25 | 25.69 | - | 1,764 |
| Jun 2, 2026 | 26.59 | 26.59 | 26.25 | 26.25 | 25.69 | -0.04% | 2,388 |
| Jun 1, 2026 | 26.42 | 26.42 | 26.26 | 26.26 | 25.70 | -0.04% | 3,117 |
| May 29, 2026 | 26.26 | 26.39 | 26.26 | 26.27 | 25.71 | 0.04% | 3,130 |
| May 28, 2026 | 26.59 | 26.59 | 26.26 | 26.26 | 25.70 | 0.11% | 1,226 |
| May 27, 2026 | 26.73 | 26.73 | 26.21 | 26.23 | 25.67 | -1.87% | 2,069 |
| May 26, 2026 | 26.72 | 26.73 | 26.72 | 26.73 | 26.16 | 0.49% | 360 |
| May 22, 2026 | 26.75 | 26.75 | 26.60 | 26.60 | 26.03 | -0.37% | 1,976 |
| May 21, 2026 | 26.65 | 26.75 | 26.65 | 26.70 | 26.13 | 0.19% | 1,181 |
| May 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.08 | -0.07% | 212 |
| May 19, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.10 | - | 123 |
| May 18, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.10 | 1.48% | 288 |
| May 15, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 25.72 | 0.04% | 107 |
| May 14, 2026 | 26.27 | 26.31 | 26.27 | 26.27 | 25.71 | -0.49% | 763 |
| May 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.84 | - | 120 |
| May 12, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 25.84 | -0.38% | 1,532 |
| May 11, 2026 | 26.60 | 26.60 | 26.46 | 26.50 | 25.94 | 0.08% | 831 |
| May 8, 2026 | 26.57 | 26.68 | 26.48 | 26.48 | 25.92 | -0.53% | 3,092 |
| May 7, 2026 | 26.46 | 26.62 | 26.46 | 26.62 | 26.05 | 1.49% | 2,842 |
| May 6, 2026 | 26.62 | 26.62 | 26.23 | 26.23 | 25.67 | -0.79% | 686 |
| May 5, 2026 | 26.56 | 26.56 | 26.44 | 26.44 | 25.88 | -0.45% | 574 |
| May 4, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 25.99 | 0.23% | 116 |
| May 1, 2026 | 26.56 | 26.56 | 26.50 | 26.50 | 25.94 | -0.23% | 350 |
| Apr 30, 2026 | 26.54 | 26.56 | 26.43 | 26.56 | 25.99 | 0.53% | 2,436 |
| Apr 28, 2026 | 26.50 | 26.50 | 26.42 | 26.42 | 25.86 | 0.02% | 508 |
| Apr 27, 2026 | 26.44 | 26.46 | 26.42 | 26.42 | 25.85 | 0.78% | 967 |