Skip to main content
logo
Dime Commercial Bancshares, Inc. (DCOM.PR)
NYSE: DCOM.PR · Real-Time Price · USD · Preferred Stock
17.10
+0.22 (1.30%)
Oct 23, 2026, 4:00 PM EDT - Market closed

DCOM.PR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.1017.1017.1017.1017.101.30%11,887
Oct 22, 202616.9516.9716.7416.8816.88-0.12%12,159
Oct 21, 202616.9017.2416.7016.9016.90-1.11%21,297
Oct 20, 202617.0617.1016.8717.0917.091.06%7,210
Oct 19, 202617.0717.1516.6516.9116.910.06%3,470
Oct 16, 202616.8517.1516.8516.9016.90-0.18%3,262
Oct 15, 202616.7117.0016.6116.9316.931.56%4,767
Oct 14, 202617.0017.0516.5016.6716.67-1.24%12,102
Oct 13, 202616.7016.9016.4616.8816.881.14%7,949
Oct 12, 202616.7016.7016.6216.6916.690.24%2,072
Oct 9, 202616.8516.8716.6516.6516.65-0.51%3,145
Oct 8, 202616.6116.7716.6016.7416.740.69%5,456
Oct 7, 202616.8716.8716.2716.6216.62-1.16%21,929
Oct 6, 202616.8216.8916.7516.8216.820.63%3,074
Oct 5, 202616.8016.9016.3616.7116.71-0.65%9,430
Oct 2, 202616.7816.8716.7016.8216.820.90%10,460
Oct 1, 202616.6016.8016.5716.6716.670.42%8,178
Sep 30, 202616.6316.7516.4016.6016.600.36%7,816
Sep 29, 202616.7216.8516.4816.5416.54-0.66%12,278
Sep 28, 202616.3316.7516.3316.6516.652.15%6,609
Sep 25, 202616.2616.5915.9916.3016.30-0.31%75,568
Sep 24, 202616.3216.5716.0516.3516.35-1.03%19,107
Sep 23, 202616.7816.8316.0516.5216.52-1.26%7,483
Sep 22, 202616.7516.7516.6516.7316.730.24%5,316
Sep 21, 202616.8516.8516.6016.6916.69-0.36%31,072
Sep 18, 202616.8516.8916.6116.7516.75-0.24%22,418
Sep 17, 202616.9817.1016.6516.7916.79-0.71%34,342
Sep 16, 202616.6517.0416.6516.9116.910.71%8,414
Sep 15, 202616.6516.9016.6516.7916.791.14%5,077
Sep 14, 202616.9317.1516.4116.6016.60-1.48%27,253
Sep 11, 202617.1217.2216.7816.8516.85-0.71%12,553
Sep 10, 202617.0417.2216.9516.9716.97-0.29%10,667
Sep 9, 202617.2617.4017.0117.0217.02-1.87%16,919
Sep 8, 202617.4017.4017.2617.3517.35-0.09%13,214
Sep 4, 202617.3917.4017.3517.3617.360.06%4,886
Sep 3, 202617.3517.4517.3017.3517.35-32,795
Sep 2, 202617.3517.3617.2517.3517.350.58%9,181
Sep 1, 202617.3417.3417.1417.2517.25-0.52%12,773
Aug 31, 202617.4417.4417.1817.3417.340.09%23,590
Aug 28, 202617.3917.3917.2017.3317.33-0.26%10,307
Aug 27, 202617.3917.3917.2517.3717.37-0.12%10,247
Aug 26, 202617.4017.4017.2017.3917.39-32,973
Aug 25, 202617.5417.5417.3817.3917.39-0.03%5,958
Aug 24, 202617.4017.4017.3517.4017.400.09%3,134
Aug 21, 202617.5517.5517.3217.3817.380.03%8,913
Aug 20, 202617.3617.4017.3317.3817.380.09%8,420
Aug 19, 202617.5017.5017.3317.3617.36-0.01%9,250
Aug 18, 202617.4017.4017.3617.3617.360.06%3,204
Aug 17, 202617.3917.4517.3517.3517.35-0.14%14,387
Aug 14, 202617.5117.5117.3817.3817.380.01%10,569