Skip to main content
logo
Dime Commercial Bancshares, Inc. (DCOM.PR)
NYSE: DCOM.PR · Real-Time Price · USD · Preferred Stock
17.35
-0.02 (-0.09%)
At close: Sep 8, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202617.3717.4917.3717.3717.37-0.16%15,347
Aug 12, 202617.4017.4017.3817.4017.400.02%12,082
Aug 11, 202617.4917.4917.3717.4017.400.15%28,546
Aug 10, 202617.3417.4017.3417.3717.370.05%21,889
Aug 7, 202617.5617.5617.3317.3617.36-0.17%17,667
Aug 6, 202617.7517.7517.6817.7317.390.28%12,935
Aug 5, 202617.7417.7517.6417.6917.34-0.31%8,605
Aug 4, 202617.8017.8017.6617.7417.40-0.06%7,192
Aug 3, 202617.8117.8117.6517.7517.410.40%10,110
Jul 31, 202617.7517.7517.6817.6817.34-0.39%20,850
Jul 30, 202617.6317.8017.6317.7517.410.80%7,903
Jul 29, 202617.7717.7817.5017.6117.27-0.90%27,184
Jul 28, 202617.8017.8117.7717.7717.430.17%15,577
Jul 27, 202617.8617.9417.7017.7417.40-0.06%11,758
Jul 24, 202617.9417.9417.5217.7517.41-0.14%8,672
Jul 23, 202617.8017.8017.6617.7817.43-0.14%6,405
Jul 22, 202617.9017.9017.7517.8017.45-3,967
Jul 21, 202617.9017.9517.7717.8017.45-10,935
Jul 20, 202617.9017.9017.7917.8017.450.08%7,243
Jul 17, 202617.8017.8017.7517.7917.44-12,253
Jul 16, 202617.9117.9117.7717.7917.440.11%39,363
Jul 15, 202617.8517.8517.6617.7717.42-0.19%9,486
Jul 14, 202617.6817.8317.6717.8017.450.36%59,390
Jul 13, 202617.7817.7817.6817.7417.39-0.25%2,419
Jul 10, 202617.8617.8717.7717.7817.44-0.11%12,819
Jul 9, 202617.8017.9217.7617.8017.450.23%16,247
Jul 8, 202617.6917.7617.6317.7617.42-2,422
Jul 7, 202617.8017.8017.6117.7617.42-0.06%3,596
Jul 6, 202617.6117.7917.6117.7717.430.23%3,111
Jul 2, 202617.7717.7717.6917.7317.39-0.06%3,398
Jul 1, 202617.5717.7617.5717.7417.401.55%8,684
Jun 30, 202617.8517.9117.3617.4717.13-2.46%29,895
Jun 29, 202617.4017.9317.4017.9117.560.39%5,039