Dime Community Bancshares, Inc. (DCOMP)
NASDAQ: DCOMP · Real-Time Price · USD · Preferred Stock
18.85
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.19 | 19.19 | 18.62 | 18.62 | 18.62 | -0.85% | 4,236 |
| Apr 23, 2025 | 18.88 | 19.19 | 18.75 | 18.78 | 18.78 | -0.37% | 3,621 |
| Apr 22, 2025 | 18.70 | 18.90 | 18.46 | 18.85 | 18.85 | 2.39% | 3,115 |
| Apr 21, 2025 | 18.00 | 19.09 | 18.00 | 18.41 | 18.41 | -1.60% | 1,900 |
| Apr 17, 2025 | 18.40 | 18.90 | 18.27 | 18.71 | 18.71 | 0.86% | 5,293 |
| Apr 16, 2025 | 18.39 | 18.80 | 18.26 | 18.55 | 18.55 | 1.09% | 1,963 |
| Apr 15, 2025 | 18.60 | 18.65 | 17.82 | 18.35 | 18.35 | 0.44% | 7,176 |
| Apr 14, 2025 | 17.91 | 19.25 | 17.91 | 18.27 | 18.27 | 0.94% | 17,014 |
| Apr 11, 2025 | 18.01 | 19.00 | 17.70 | 18.10 | 18.10 | -0.28% | 4,322 |
| Apr 10, 2025 | 18.51 | 18.51 | 17.85 | 18.15 | 18.15 | -3.28% | 8,040 |
| Apr 9, 2025 | 18.50 | 19.25 | 17.51 | 18.77 | 18.77 | 0.35% | 9,311 |
| Apr 8, 2025 | 18.56 | 18.80 | 18.26 | 18.70 | 18.70 | 0.68% | 9,050 |
| Apr 7, 2025 | 18.62 | 19.51 | 18.24 | 18.57 | 18.57 | -2.50% | 5,759 |
| Apr 4, 2025 | 18.65 | 19.20 | 18.65 | 19.05 | 19.05 | -1.04% | 2,962 |
| Apr 3, 2025 | 19.04 | 19.37 | 18.98 | 19.25 | 19.25 | -0.52% | 6,056 |
| Apr 2, 2025 | 19.29 | 19.39 | 19.23 | 19.35 | 19.35 | -0.26% | 5,354 |
| Apr 1, 2025 | 19.40 | 19.40 | 19.18 | 19.40 | 19.40 | 0.78% | 3,181 |
| Mar 31, 2025 | 19.23 | 19.25 | 18.95 | 19.25 | 19.25 | 0.79% | 5,289 |
| Mar 28, 2025 | 19.33 | 19.45 | 19.10 | 19.10 | 19.10 | -2.05% | 4,745 |
| Mar 27, 2025 | 19.45 | 19.50 | 19.26 | 19.50 | 19.50 | 0.13% | 5,501 |
| Mar 26, 2025 | 19.49 | 19.51 | 19.43 | 19.48 | 19.48 | -0.64% | 5,115 |
| Mar 25, 2025 | 19.59 | 19.60 | 19.59 | 19.60 | 19.60 | 0.98% | 1,262 |
| Mar 24, 2025 | 19.65 | 19.65 | 19.27 | 19.41 | 19.41 | -0.46% | 2,712 |
| Mar 21, 2025 | 19.52 | 19.54 | 19.31 | 19.50 | 19.50 | -0.66% | 5,206 |
| Mar 20, 2025 | 19.32 | 19.63 | 19.32 | 19.63 | 19.63 | 0.76% | 476 |
| Mar 19, 2025 | 19.37 | 19.57 | 19.28 | 19.48 | 19.48 | - | 3,586 |
| Mar 18, 2025 | 19.36 | 19.48 | 19.36 | 19.48 | 19.48 | -0.36% | 1,070 |
| Mar 17, 2025 | 19.65 | 19.65 | 19.25 | 19.55 | 19.55 | 0.77% | 6,647 |
| Mar 14, 2025 | 19.47 | 19.47 | 19.32 | 19.40 | 19.40 | 0.15% | 8,029 |
| Mar 13, 2025 | 19.28 | 19.50 | 19.28 | 19.37 | 19.37 | 0.31% | 2,654 |
| Mar 12, 2025 | 19.25 | 19.31 | 19.25 | 19.31 | 19.31 | 0.21% | 1,050 |
| Mar 11, 2025 | 19.29 | 19.39 | 19.11 | 19.27 | 19.27 | 0.16% | 5,035 |
| Mar 10, 2025 | 19.20 | 19.48 | 19.20 | 19.24 | 19.24 | -0.97% | 6,885 |
| Mar 7, 2025 | 19.40 | 19.52 | 19.32 | 19.43 | 19.43 | 0.11% | 6,497 |
| Mar 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.88% | 207 |
| Mar 5, 2025 | 19.52 | 19.58 | 19.09 | 19.58 | 19.58 | 1.50% | 2,600 |
| Mar 4, 2025 | 19.48 | 19.48 | 19.13 | 19.29 | 19.29 | -0.57% | 3,270 |
| Mar 3, 2025 | 19.44 | 19.60 | 19.05 | 19.40 | 19.40 | 0.41% | 7,887 |
| Feb 28, 2025 | 19.40 | 19.62 | 19.32 | 19.32 | 19.32 | -0.41% | 4,450 |
| Feb 27, 2025 | 19.15 | 19.58 | 18.95 | 19.40 | 19.40 | 0.36% | 8,642 |
| Feb 26, 2025 | 19.37 | 19.37 | 19.20 | 19.33 | 19.33 | - | 1,906 |
| Feb 25, 2025 | 19.12 | 19.33 | 19.05 | 19.33 | 19.33 | 1.31% | 6,155 |
| Feb 24, 2025 | 19.09 | 19.14 | 19.05 | 19.08 | 19.08 | -0.01% | 2,565 |
| Feb 21, 2025 | 18.98 | 19.08 | 18.85 | 19.08 | 19.08 | 0.37% | 7,797 |
| Feb 20, 2025 | 19.04 | 19.16 | 19.00 | 19.01 | 19.01 | -0.89% | 8,817 |
| Feb 19, 2025 | 19.17 | 19.28 | 18.96 | 19.18 | 19.18 | 0.52% | 4,378 |
| Feb 18, 2025 | 19.29 | 19.30 | 19.08 | 19.08 | 19.08 | -0.65% | 6,537 |
| Feb 14, 2025 | 19.27 | 19.28 | 19.08 | 19.21 | 19.21 | 0.50% | 4,691 |
| Feb 13, 2025 | 19.10 | 19.25 | 19.00 | 19.11 | 19.11 | 0.21% | 6,976 |
| Feb 12, 2025 | 19.06 | 19.40 | 18.90 | 19.07 | 19.07 | -1.70% | 10,037 |