DCOM - Dime Community Bancshares, Inc. /NY/
27.34
-0.210 -0.768%
Share volume: 222,311
Last Updated: 03-13-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.55
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $27.70 | $27.70 | $28.60 | $28.60 | $27.33 | $27.33 | $27.34 | $27.34 | 222,311 | $222,311.00 |
| 03-12-2025 | $27.41 | $27.41 | $27.78 | $27.78 | $27.11 | $27.11 | $27.55 | $27.55 | 231,688 | $231,688.00 |
| 03-11-2025 | $27.12 | $27.12 | $27.59 | $27.59 | $26.69 | $26.69 | $27.07 | $27.07 | 262,059 | $262,059.00 |
| 03-10-2025 | $27.84 | $27.84 | $28.06 | $28.06 | $26.98 | $26.98 | $27.05 | $27.05 | 340,470 | $340,470.00 |
| 03-07-2025 | $28.64 | $28.64 | $29.39 | $29.39 | $27.85 | $27.85 | $28.44 | $28.44 | 230,343 | $230,343.00 |
| 03-06-2025 | $28.72 | $28.72 | $28.98 | $28.98 | $28.35 | $28.35 | $28.74 | $28.74 | 252,013 | $252,013.00 |
| 03-05-2025 | $29.55 | $29.55 | $29.98 | $29.98 | $28.58 | $28.58 | $29.11 | $29.11 | 176,776 | $176,776.00 |
| 03-04-2025 | $29.88 | $29.88 | $30.57 | $30.57 | $29.01 | $29.01 | $29.41 | $29.41 | 245,363 | $245,363.00 |
| 03-03-2025 | $30.55 | $30.55 | $31.48 | $31.48 | $30.18 | $30.18 | $30.34 | $30.34 | 185,976 | $185,976.00 |
| 02-28-2025 | $30.68 | $30.68 | $31.34 | $31.34 | $30.64 | $30.64 | $31.00 | $31.00 | 272,904 | $272,885.00 |