Skip to main content
logo
Dime Community Bancshares, Inc. (DCOMP)
NASDAQ: DCOMP · Real-Time Price · USD · Preferred Stock
19.13
+0.03 (0.16%)
At close: Jul 18, 2025, 4:00 PM
19.11
-0.02 (-0.10%)
After-hours: Jul 18, 2025, 4:04 PM EDT

Dime Community Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.3519.4219.1019.1819.180.39%7,908
Jul 17, 202519.4019.4019.1019.1019.10-0.78%2,221
Jul 16, 202519.1819.2519.1719.2519.25-0.47%2,556
Jul 15, 202519.3719.4519.2319.3419.34-0.21%9,178
Jul 14, 202519.4419.4419.0119.3819.380.21%5,918
Jul 11, 202519.4119.4519.2019.3419.34-0.36%4,464
Jul 10, 202519.4219.4219.3519.4119.410.31%1,619
Jul 9, 202519.4019.4019.1319.3519.350.26%3,524
Jul 8, 202519.4419.4419.0319.3019.30-0.64%5,643
Jul 7, 202519.2319.4319.1919.4319.430.65%2,650
Jul 3, 202519.2819.3019.2019.3019.301.05%2,753
Jul 2, 202519.2119.3919.1019.1019.10-0.73%6,559
Jul 1, 202519.3519.4018.4719.2419.240.73%5,122
Jun 30, 202518.6519.2918.4519.1019.103.24%11,428
Jun 27, 202518.2918.5018.2218.5018.501.23%3,362
Jun 26, 202517.9618.2917.9018.2818.281.13%5,789
Jun 25, 202517.9918.1517.9518.0718.07-0.88%5,119
Jun 24, 202518.2718.2918.0018.2318.230.25%4,234
Jun 23, 202517.9018.2717.6418.1918.190.08%3,319
Jun 20, 202517.8918.2917.5518.1718.172.14%8,822
Jun 18, 202517.8317.8517.7217.7917.79-0.50%3,398
Jun 17, 202517.5717.9017.5617.8817.88-1,771
Jun 16, 202517.8817.8817.8817.8817.88-0.11%159
Jun 13, 202517.9017.9517.7017.9017.90-0.22%4,227
Jun 12, 202517.9417.9517.7117.9417.940.06%3,424
Jun 11, 202517.9017.9817.8817.9317.930.50%2,463
Jun 10, 202517.8417.8417.4617.8417.840.22%4,165
Jun 9, 202517.4017.9017.4017.8017.801.02%8,813
Jun 6, 202517.5217.7417.5017.6217.620.23%2,415
Jun 5, 202517.6417.7717.5017.5817.580.06%15,735
Jun 4, 202517.6817.6917.5017.5717.57-0.40%9,792
Jun 3, 202517.4517.7317.4517.6417.640.58%3,097
Jun 2, 202517.6517.6517.3017.5417.541.26%13,267
May 30, 202517.7918.4117.0517.3217.32-3.24%53,392
May 29, 202517.8918.1417.7517.9017.901.13%4,114
May 28, 202518.4918.5517.7017.7017.70-3.41%6,689
May 27, 202518.2018.4518.1818.3318.330.69%2,439
May 23, 202518.6018.6017.8918.2018.20-0.19%4,218
May 22, 202518.9518.9518.2118.2418.24-0.41%3,944
May 21, 202518.7018.7818.3118.3118.31-1.29%1,533
May 20, 202519.0519.3518.5218.5518.55-1.80%5,977
May 19, 202518.8018.9818.8018.8918.89-0.58%2,565
May 16, 202519.0019.0018.7819.0019.00-2.06%12,123
May 15, 202519.1719.4819.0019.4019.401.57%7,762
May 14, 202519.1019.2118.8419.1019.100.95%3,995
May 13, 202519.0519.2118.7118.9218.920.75%4,636
May 12, 202518.9519.0918.7018.7818.780.21%3,279
May 9, 202519.1019.1018.6518.7418.74-1.11%5,024
May 8, 202518.8019.1018.7518.9518.95-1.43%3,245
May 7, 202519.0019.2518.8219.2318.881.18%8,153