Dime Community Bancshares, Inc. (DCOM) NASDAQ

31.88

-0.12(-0.38%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	32.23	31.88	31.88	32.24	31.5	205,402
March 12, 2026	31.3	32	32	32.13	31.21	207,707
March 11, 2026	31.77	31.85	31.85	32.13	31.44	156,086
March 10, 2026	31.57	32.08	32.08	32.71	31.24	256,411
March 09, 2026	31.68	31.77	31.77	32.03	30.58	294,119
March 06, 2026	31.46	31.96	31.96	32.39	30.83	238,422
March 05, 2026	32.44	32.48	32.48	32.59	32.05	158,300
March 04, 2026	32.94	32.89	32.89	33.27	32.76	174,462
March 03, 2026	31.98	32.79	32.79	33.04	31.93	223,082
March 02, 2026	31.71	32.92	32.92	33.03	31.26	219,220
February 27, 2026	32.73	32.35	32.35	33.22	31.64	391,200
February 26, 2026	33.51	33.34	33.34	34.94	32.85	186,737
February 25, 2026	32.87	33.36	33.36	33.42	32.55	241,652
February 24, 2026	32.69	32.62	32.62	33.39	32.42	261,000
February 23, 2026	34.27	32.77	32.77	34.62	32.52	346,700
February 20, 2026	33.98	34.27	0	34.47	33.69	363,036
February 19, 2026	34.65	34.01	0	35.01	33.78	466,837
February 18, 2026	35.41	34.95	0	36.19	34.94	306,217
February 17, 2026	35.24	35.6	0	35.98	35.23	154,124
February 13, 2026	34.96	35.24	0	35.53	34.37	204,500
February 12, 2026	35.94	35.06	0	36.57	34.66	222,300
February 11, 2026	36.14	35.61	0	36.86	34.11	199,500
February 10, 2026	36.38	35.91	0	36.53	35.64	198,413
February 09, 2026	36.08	36.36	0	36.74	36.08	183,500
February 06, 2026	36.11	36.23	0	36.45	36.02	190,700
February 05, 2026	35.83	35.73	0	36.42	35.44	197,600
February 04, 2026	35.82	35.79	0	36.33	35.64	275,500
February 03, 2026	35.34	35.44	0	36.47	34.74	271,942
February 02, 2026	33.74	35.36	0	35.56	33.43	305,500
January 30, 2026	33.68	34.02	0	34.14	33.45	335,800
January 29, 2026	33.27	33.89	0	33.98	33.27	241,429
January 28, 2026	33.06	33.22	0	33.47	32.69	261,903
January 27, 2026	33.08	33.04	0	33.57	32.65	287,334
January 26, 2026	33.25	33.09	0	33.8	32.51	334,221
January 23, 2026	33.87	32.82	0	33.87	32.68	419,000
January 22, 2026	31.75	33.87	0	34.85	31.75	718,842
January 21, 2026	31.92	32.72	0	34.45	31.5	1.13M
January 20, 2026	30.44	30.12	0	30.73	29.86	249,041
January 16, 2026	30.79	30.91	0	31.1	30.74	241,700
January 15, 2026	30.03	31.13	0	31.18	29.92	437,541
January 14, 2026	29.73	30.11	0	30.24	29.48	172,700
January 13, 2026	29.9	29.73	0	30.22	29.44	143,800
January 12, 2026	29.69	29.8	0	29.87	29.31	187,713
January 09, 2026	30.03	29.94	0	30.26	29.56	259,100
January 08, 2026	29.36	30.03	0	30.38	29.22	327,300
January 07, 2026	29.83	29.42	0	30.03	29.04	244,436
January 06, 2026	29.86	29.85	0	29.98	29.5	358,100
January 05, 2026	29.83	30.06	0	30.59	29.52	360,405
January 02, 2026	30.14	29.87	0	30.71	29.69	261,021
December 31, 2025	30.5	30.09	0	30.5	30.02	142,100
December 30, 2025	31.13	30.42	0	31.13	30.21	289,521
December 29, 2025	31.2	31.09	0	31.3	30.97	210,247
December 26, 2025	31.21	31.21	0	31.39	30.96	99,747
December 24, 2025	31.16	31.21	0	31.74	31.08	88,223
December 23, 2025	31.46	31.25	0	31.64	31.19	121,000
December 22, 2025	31.71	31.48	0	32.09	31.38	216,900
December 19, 2025	31.84	31.74	0	31.86	31.31	497,900
December 18, 2025	32	31.98	0	32.32	31.81	324,600
December 17, 2025	31.47	31.84	0	31.91	31.39	283,031
December 16, 2025	31.17	31.56	0	31.74	31.1	406,200