Dime Community Bancshares... (DCOMG)
26.25
0.18 (0.69%)
At close: Mar 05, 2025, 3:59 PM
26.19
-0.23%
After-hours: Mar 05, 2025, 04:00 PM EST
DCOMG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 26.08 | 26.45 | 26.08 | 26.19 | 0.12 | 0.46% | 13,328 |
| Mar 4, 2025 | 26.12 | 26.50 | 26.06 | 26.07 | -0.08 | -0.31% | 6,146 |
| Mar 3, 2025 | 26.07 | 26.31 | 26.07 | 26.15 | 0.07 | 0.27% | 20,300 |
| Feb 28, 2025 | 26.46 | 26.50 | 26.00 | 26.08 | -0.32 | -1.21% | 8,536 |
| Feb 27, 2025 | 26.12 | 26.46 | 26.12 | 26.40 | -0.05 | -0.19% | 5,000 |
| Feb 26, 2025 | 26.12 | 26.45 | 26.11 | 26.45 | 0.33 | 1.26% | 1,800 |
| Feb 25, 2025 | 26.10 | 26.25 | 26.07 | 26.12 | 0.02 | 0.08% | 8,500 |
| Feb 24, 2025 | 26.08 | 26.16 | 26.05 | 26.10 | 0.02 | 0.08% | 6,000 |
| Feb 21, 2025 | 26.22 | 26.22 | 26.08 | 26.08 | -0.75 | -2.80% | 1,000 |
| Feb 20, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 0.76 | 2.92% | 633 |
| Feb 19, 2025 | 26.10 | 26.12 | 26.00 | 26.07 | -0.03 | -0.11% | 2,400 |
| Feb 18, 2025 | 25.90 | 26.36 | 25.82 | 26.10 | -0.88 | -3.26% | 181,100 |
| Feb 14, 2025 | 25.96 | 26.98 | 25.84 | 26.98 | 1.02 | 3.93% | 7,827 |
| Feb 13, 2025 | 26.00 | 26.11 | 25.91 | 25.96 | -0.08 | -0.31% | 2,200 |
| Feb 12, 2025 | 26.02 | 26.17 | 25.91 | 26.04 | -0.05 | -0.19% | 4,936 |
| Feb 11, 2025 | 26.07 | 26.33 | 26.04 | 26.09 | -0.08 | -0.31% | 6,000 |
| Feb 10, 2025 | 26.20 | 26.25 | 26.17 | 26.17 | -0.12 | -0.46% | 8,100 |
| Feb 7, 2025 | 26.31 | 26.40 | 26.24 | 26.29 | 0.11 | 0.42% | 5,000 |
| Feb 6, 2025 | 26.38 | 26.66 | 26.18 | 26.18 | -0.17 | -0.65% | 7,223 |
| Feb 5, 2025 | 26.42 | 26.45 | 26.35 | 26.35 | 0.00 | 0.00% | 11,400 |
| Feb 4, 2025 | 26.41 | 26.70 | 26.35 | 26.35 | 0.00 | 0.00% | 8,536 |
| Feb 3, 2025 | 26.25 | 26.74 | 26.24 | 26.35 | -0.05 | -0.19% | 12,237 |
| Jan 31, 2025 | 26.17 | 26.40 | 26.17 | 26.40 | 0.01 | 0.04% | 9,811 |
| Jan 30, 2025 | 26.25 | 27.19 | 26.10 | 26.39 | 0.01 | 0.04% | 9,321 |
| Jan 29, 2025 | 26.52 | 26.75 | 26.36 | 26.38 | 0.03 | 0.11% | 10,305 |
| Jan 28, 2025 | 26.28 | 27.20 | 26.26 | 26.35 | 0.12 | 0.46% | 5,402 |
| Jan 27, 2025 | 26.35 | 26.35 | 26.23 | 26.23 | -0.07 | -0.27% | 3,813 |
| Jan 24, 2025 | 26.25 | 26.72 | 26.25 | 26.30 | 0.05 | 0.19% | 6,400 |
| Jan 23, 2025 | 26.38 | 26.40 | 26.15 | 26.25 | -0.13 | -0.49% | 3,300 |
| Jan 22, 2025 | 26.60 | 27.20 | 26.38 | 26.38 | -0.24 | -0.90% | 9,300 |
| Jan 21, 2025 | 26.51 | 26.82 | 26.51 | 26.62 | 0.15 | 0.57% | 5,800 |
| Jan 17, 2025 | 26.50 | 26.62 | 26.38 | 26.47 | -0.05 | -0.19% | 2,506 |
| Jan 16, 2025 | 26.39 | 26.69 | 26.39 | 26.52 | -0.12 | -0.45% | 1,600 |
| Jan 15, 2025 | 26.55 | 26.87 | 26.49 | 26.64 | -0.55 | -2.02% | 18,478 |
| Jan 14, 2025 | 26.46 | 27.19 | 26.26 | 27.19 | 0.69 | 2.60% | 1,583 |
| Jan 13, 2025 | 26.65 | 26.65 | 26.50 | 26.50 | 0.00 | 0.00% | 4,300 |
| Jan 10, 2025 | 26.59 | 26.67 | 26.36 | 26.50 | -0.13 | -0.49% | 3,600 |
| Jan 8, 2025 | 26.65 | 26.65 | 26.52 | 26.63 | -0.60 | -2.20% | 2,543 |
| Jan 7, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 0.63 | 2.37% | 619 |
| Jan 6, 2025 | 26.53 | 26.60 | 26.50 | 26.60 | -0.14 | -0.52% | 4,012 |
| Jan 3, 2025 | 26.70 | 26.97 | 26.50 | 26.74 | 0.04 | 0.15% | 6,747 |
| Jan 2, 2025 | 26.72 | 27.00 | 26.55 | 26.70 | -0.49 | -1.80% | 4,533 |
| Dec 31, 2024 | 26.69 | 27.19 | 26.42 | 27.19 | 0.19 | 0.70% | 1,725 |
| Dec 30, 2024 | 26.98 | 27.18 | 26.96 | 27.00 | -0.12 | -0.44% | 4,114 |
| Dec 27, 2024 | 26.90 | 27.18 | 26.90 | 27.12 | 0.15 | 0.56% | 2,900 |
| Dec 26, 2024 | 26.98 | 27.19 | 26.97 | 26.97 | -0.03 | -0.11% | 3,339 |
| Dec 24, 2024 | 26.96 | 27.02 | 26.96 | 27.00 | -0.48 | -1.75% | 2,000 |
| Dec 23, 2024 | 26.91 | 27.48 | 26.85 | 27.48 | 0.31 | 1.14% | 2,200 |
| Dec 20, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | -0.03 | -0.11% | 1,300 |
| Dec 19, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 0.00 | 0.00% | 0 |