Dime Community Bancshares, Inc. - Common Stock (NQ:DCOM)

31.23 -0.54 (-1.68%)

Streaming Delayed Price Updated: 10:01 AM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	31.32	32.03	30.58	31.77	307,222	-0.19(-0.59%)
Mar 06, 2026	31.46	32.38	30.83	31.96	238,422	-0.52(-1.60%)
Mar 05, 2026	32.44	32.59	32.05	32.48	158,291	-0.41(-1.25%)
Mar 04, 2026	33.21	33.27	32.60	32.89	183,839	+0.10(+0.30%)
Mar 03, 2026	31.98	33.04	31.74	32.79	244,437	-0.13(-0.39%)
Mar 02, 2026	31.71	33.03	31.26	32.92	219,221	+0.57(+1.76%)
Feb 27, 2026	32.73	33.22	31.64	32.35	391,171	-0.99(-2.97%)
Feb 26, 2026	33.51	34.94	32.85	33.34	186,737	-0.02(-0.06%)
Feb 25, 2026	32.87	33.42	32.55	33.36	241,503	+0.74(+2.27%)
Feb 24, 2026	32.69	33.38	32.42	32.62	260,968	-0.15(-0.46%)
Feb 23, 2026	34.27	34.62	32.52	32.77	346,680	-1.50(-4.38%)
Feb 20, 2026	33.98	34.47	33.69	34.27	363,036	+0.26(+0.76%)
Feb 19, 2026	34.65	35.01	33.78	34.01	466,837	-0.94(-2.69%)
Feb 18, 2026	35.41	36.19	34.94	34.95	306,217	-0.65(-1.83%)
Feb 17, 2026	35.24	35.98	35.23	35.60	154,124	+0.36(+1.02%)
Feb 13, 2026	34.96	35.53	34.37	35.24	204,470	+0.18(+0.51%)
Feb 12, 2026	35.94	36.57	34.66	35.06	222,264	-0.55(-1.54%)
Feb 11, 2026	36.14	36.86	34.11	35.61	199,466	-0.30(-0.84%)
Feb 10, 2026	36.38	36.52	35.64	35.91	198,413	-0.45(-1.24%)
Feb 09, 2026	36.08	36.73	36.08	36.36	183,486	+0.13(+0.36%)
Feb 06, 2026	36.11	36.45	36.02	36.23	190,696	+0.50(+1.40%)
Feb 05, 2026	35.83	36.42	35.44	35.73	197,592	-0.06(-0.17%)
Feb 04, 2026	35.82	36.33	35.64	35.79	274,918	+0.35(+0.99%)
Feb 03, 2026	35.34	36.47	34.74	35.44	271,942	+0.08(+0.23%)
Feb 02, 2026	33.74	35.55	33.43	35.36	305,499	+1.34(+3.94%)
Jan 30, 2026	33.68	34.14	33.45	34.02	335,785	+0.13(+0.38%)
Jan 29, 2026	33.27	33.98	33.27	33.89	241,429	+0.67(+2.02%)
Jan 28, 2026	33.06	33.47	32.69	33.22	261,903	+0.18(+0.54%)
Jan 27, 2026	33.08	33.56	32.65	33.04	287,334	-0.05(-0.15%)
Jan 26, 2026	33.25	33.80	32.51	33.09	334,221	+0.27(+0.82%)
Jan 23, 2026	33.87	33.87	32.68	32.82	418,959	-1.05(-3.10%)
Jan 22, 2026	31.75	34.85	31.75	33.87	718,842	+1.15(+3.51%)
Jan 21, 2026	31.92	34.45	31.50	32.72	1,133,289	+2.60(+8.63%)
Jan 20, 2026	30.44	30.73	29.86	30.12	249,041	-0.79(-2.56%)
Jan 16, 2026	30.79	31.10	30.74	30.91	241,696	+0.03(+0.10%)
Jan 15, 2026	29.79	30.93	29.67	30.88	441,082	+1.01(+3.39%)
Jan 14, 2026	29.49	30.00	29.24	29.87	174,047	+0.38(+1.28%)
Jan 13, 2026	29.66	29.97	29.20	29.49	144,929	-0.07(-0.24%)
Jan 12, 2026	29.45	29.63	29.07	29.56	189,232	-0.14(-0.47%)
Jan 09, 2026	29.79	30.02	29.32	29.70	261,157	-0.09(-0.30%)
Jan 08, 2026	29.12	30.14	28.99	29.79	329,948	+0.61(+2.07%)
Jan 07, 2026	29.59	29.79	28.80	29.18	246,111	-0.43(-1.44%)
Jan 06, 2026	29.62	29.74	29.27	29.61	360,966	-0.21(-0.70%)
Jan 05, 2026	29.59	30.34	29.28	29.82	363,322	+0.19(+0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.