Dime Community Bancshares, Inc. (DCOMP)
NASDAQ: DCOMP · Real-Time Price · USD · Preferred Stock
18.75
-0.14 (-0.74%)
May 20, 2025, 4:00 PM - Market closed
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 19.05 | 19.34 | 18.77 | 18.99 | - | 0.52% | 3,018 |
| May 19, 2025 | 18.80 | 18.98 | 18.80 | 18.89 | 18.89 | -0.58% | 2,565 |
| May 16, 2025 | 19.00 | 19.00 | 18.78 | 19.00 | 19.00 | -2.06% | 12,123 |
| May 15, 2025 | 19.17 | 19.48 | 19.00 | 19.40 | 19.40 | 1.57% | 7,762 |
| May 14, 2025 | 19.10 | 19.21 | 18.84 | 19.10 | 19.10 | 0.95% | 3,995 |
| May 13, 2025 | 19.05 | 19.21 | 18.71 | 18.92 | 18.92 | 0.75% | 4,636 |
| May 12, 2025 | 18.95 | 19.09 | 18.70 | 18.78 | 18.78 | 0.21% | 3,279 |
| May 9, 2025 | 19.10 | 19.10 | 18.65 | 18.74 | 18.74 | -1.11% | 5,024 |
| May 8, 2025 | 18.80 | 19.10 | 18.75 | 18.95 | 18.95 | -1.43% | 3,245 |
| May 7, 2025 | 19.00 | 19.25 | 18.82 | 19.23 | 18.88 | 1.18% | 8,153 |
| May 6, 2025 | 19.18 | 19.18 | 18.90 | 19.00 | 18.66 | -0.89% | 7,071 |
| May 5, 2025 | 19.38 | 19.41 | 18.93 | 19.17 | 18.83 | -0.16% | 2,822 |
| May 2, 2025 | 19.09 | 19.52 | 18.91 | 19.20 | 18.86 | 1.08% | 10,901 |
| May 1, 2025 | 18.95 | 19.08 | 18.78 | 19.00 | 18.66 | 1.52% | 2,640 |
| Apr 30, 2025 | 18.53 | 19.19 | 18.49 | 18.71 | 18.38 | -1.01% | 2,611 |
| Apr 29, 2025 | 19.10 | 19.17 | 18.45 | 18.90 | 18.56 | 0.05% | 8,391 |
| Apr 28, 2025 | 18.85 | 18.89 | 18.56 | 18.89 | 18.55 | 1.61% | 1,293 |
| Apr 25, 2025 | 18.73 | 19.00 | 18.37 | 18.59 | 18.26 | -0.16% | 5,162 |
| Apr 24, 2025 | 19.19 | 19.19 | 18.62 | 18.62 | 18.29 | -0.85% | 4,236 |
| Apr 23, 2025 | 18.88 | 19.19 | 18.75 | 18.78 | 18.45 | -0.37% | 3,621 |
| Apr 22, 2025 | 18.70 | 18.90 | 18.46 | 18.85 | 18.51 | 2.39% | 3,115 |
| Apr 21, 2025 | 18.00 | 19.09 | 18.00 | 18.41 | 18.08 | -1.60% | 1,900 |
| Apr 17, 2025 | 18.40 | 18.90 | 18.27 | 18.71 | 18.38 | 0.86% | 5,293 |
| Apr 16, 2025 | 18.39 | 18.80 | 18.26 | 18.55 | 18.22 | 1.09% | 1,963 |
| Apr 15, 2025 | 18.60 | 18.65 | 17.82 | 18.35 | 18.02 | 0.44% | 7,176 |
| Apr 14, 2025 | 17.91 | 19.25 | 17.91 | 18.27 | 17.94 | 0.94% | 17,014 |
| Apr 11, 2025 | 18.01 | 19.00 | 17.70 | 18.10 | 17.78 | -0.28% | 4,322 |
| Apr 10, 2025 | 18.51 | 18.51 | 17.85 | 18.15 | 17.83 | -3.28% | 8,040 |
| Apr 9, 2025 | 18.50 | 19.25 | 17.51 | 18.77 | 18.43 | 0.35% | 9,311 |
| Apr 8, 2025 | 18.56 | 18.80 | 18.26 | 18.70 | 18.37 | 0.68% | 9,050 |
| Apr 7, 2025 | 18.62 | 19.51 | 18.24 | 18.57 | 18.24 | -2.50% | 5,759 |
| Apr 4, 2025 | 18.65 | 19.20 | 18.65 | 19.05 | 18.71 | -1.04% | 2,962 |
| Apr 3, 2025 | 19.04 | 19.37 | 18.98 | 19.25 | 18.91 | -0.52% | 6,056 |
| Apr 2, 2025 | 19.29 | 19.39 | 19.23 | 19.35 | 19.01 | -0.26% | 5,354 |
| Apr 1, 2025 | 19.40 | 19.40 | 19.18 | 19.40 | 19.05 | 0.78% | 3,181 |
| Mar 31, 2025 | 19.23 | 19.25 | 18.95 | 19.25 | 18.91 | 0.79% | 5,289 |
| Mar 28, 2025 | 19.33 | 19.45 | 19.10 | 19.10 | 18.76 | -2.05% | 4,745 |
| Mar 27, 2025 | 19.45 | 19.50 | 19.26 | 19.50 | 19.15 | 0.13% | 5,501 |
| Mar 26, 2025 | 19.49 | 19.51 | 19.43 | 19.48 | 19.13 | -0.64% | 5,115 |
| Mar 25, 2025 | 19.59 | 19.60 | 19.59 | 19.60 | 19.25 | 0.98% | 1,262 |
| Mar 24, 2025 | 19.65 | 19.65 | 19.27 | 19.41 | 19.06 | -0.46% | 2,712 |
| Mar 21, 2025 | 19.52 | 19.54 | 19.31 | 19.50 | 19.15 | -0.66% | 5,206 |
| Mar 20, 2025 | 19.32 | 19.63 | 19.32 | 19.63 | 19.28 | 0.76% | 476 |
| Mar 19, 2025 | 19.37 | 19.57 | 19.28 | 19.48 | 19.13 | - | 3,586 |
| Mar 18, 2025 | 19.36 | 19.48 | 19.36 | 19.48 | 19.13 | -0.36% | 1,070 |
| Mar 17, 2025 | 19.65 | 19.65 | 19.25 | 19.55 | 19.20 | 0.77% | 6,647 |
| Mar 14, 2025 | 19.47 | 19.47 | 19.32 | 19.40 | 19.05 | 0.15% | 8,029 |
| Mar 13, 2025 | 19.28 | 19.50 | 19.28 | 19.37 | 19.03 | 0.31% | 2,654 |
| Mar 12, 2025 | 19.25 | 19.31 | 19.25 | 19.31 | 18.97 | 0.21% | 1,050 |
| Mar 11, 2025 | 19.29 | 19.39 | 19.11 | 19.27 | 18.93 | 0.16% | 5,035 |