Dime Community Bancshares, Inc. (DCOMP)
NASDAQ: DCOMP · Real-Time Price · USD · Preferred Stock
17.94
+0.01 (0.06%)
Jun 12, 2025, 4:00 PM - Market closed
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 17.90 | 17.98 | 17.88 | 17.93 | 17.93 | 0.50% | 2,463 |
| Jun 10, 2025 | 17.84 | 17.84 | 17.46 | 17.84 | 17.84 | 0.22% | 4,165 |
| Jun 9, 2025 | 17.40 | 17.90 | 17.40 | 17.80 | 17.80 | 1.02% | 8,813 |
| Jun 6, 2025 | 17.52 | 17.74 | 17.50 | 17.62 | 17.62 | 0.23% | 2,415 |
| Jun 5, 2025 | 17.64 | 17.77 | 17.50 | 17.58 | 17.58 | 0.06% | 15,735 |
| Jun 4, 2025 | 17.68 | 17.69 | 17.50 | 17.57 | 17.57 | -0.40% | 9,792 |
| Jun 3, 2025 | 17.45 | 17.73 | 17.45 | 17.64 | 17.64 | 0.58% | 3,097 |
| Jun 2, 2025 | 17.65 | 17.65 | 17.30 | 17.54 | 17.54 | 1.26% | 13,267 |
| May 30, 2025 | 17.79 | 18.41 | 17.05 | 17.32 | 17.32 | -3.24% | 53,392 |
| May 29, 2025 | 17.89 | 18.14 | 17.75 | 17.90 | 17.90 | 1.13% | 4,114 |
| May 28, 2025 | 18.49 | 18.55 | 17.70 | 17.70 | 17.70 | -3.41% | 6,689 |
| May 27, 2025 | 18.20 | 18.45 | 18.18 | 18.33 | 18.33 | 0.69% | 2,439 |
| May 23, 2025 | 18.60 | 18.60 | 17.89 | 18.20 | 18.20 | -0.19% | 4,218 |
| May 22, 2025 | 18.95 | 18.95 | 18.21 | 18.24 | 18.24 | -0.41% | 3,944 |
| May 21, 2025 | 18.70 | 18.78 | 18.31 | 18.31 | 18.31 | -1.29% | 1,533 |
| May 20, 2025 | 19.05 | 19.35 | 18.52 | 18.55 | 18.55 | -1.80% | 5,977 |
| 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 |