Dime Community Bancshares... (DCOMP)
19.48
0.10 (0.52%)
At close: Mar 26, 2025, 3:37 PM
19.48
0.00%
After-hours: Mar 26, 2025, 04:00 PM EDT
DCOMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 19.59 | 19.60 | 19.58 | 19.60 | 0.19 | 0.98% | 1,261 |
| Mar 24, 2025 | 19.65 | 19.65 | 19.27 | 19.41 | -0.09 | -0.46% | 2,712 |
| Mar 21, 2025 | 19.52 | 19.54 | 19.31 | 19.50 | -0.13 | -0.66% | 5,206 |
| Mar 20, 2025 | 19.32 | 19.63 | 19.32 | 19.63 | 0.15 | 0.77% | 500 |
| Mar 19, 2025 | 19.37 | 19.57 | 19.28 | 19.48 | 0.00 | 0.00% | 3,600 |
| Mar 18, 2025 | 19.36 | 19.48 | 19.36 | 19.48 | -0.07 | -0.36% | 1,100 |
| Mar 17, 2025 | 19.65 | 19.65 | 19.25 | 19.55 | 0.15 | 0.77% | 6,647 |
| Mar 14, 2025 | 19.47 | 19.47 | 19.32 | 19.40 | 0.03 | 0.15% | 8,029 |
| Mar 13, 2025 | 19.28 | 19.50 | 19.28 | 19.37 | 0.06 | 0.31% | 2,700 |
| Mar 12, 2025 | 19.25 | 19.31 | 19.25 | 19.31 | 0.04 | 0.21% | 1,100 |
| Mar 11, 2025 | 19.29 | 19.39 | 19.11 | 19.27 | 0.03 | 0.16% | 5,035 |
| Mar 10, 2025 | 19.20 | 19.48 | 19.20 | 19.24 | -0.19 | -0.98% | 6,900 |
| Mar 7, 2025 | 19.40 | 19.52 | 19.32 | 19.43 | 0.02 | 0.10% | 6,856 |
| Mar 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | -0.17 | -0.87% | 207 |
| Mar 5, 2025 | 19.52 | 19.58 | 19.09 | 19.58 | 0.29 | 1.50% | 2,600 |
| Mar 4, 2025 | 19.48 | 19.48 | 19.13 | 19.29 | -0.11 | -0.57% | 3,300 |
| Mar 3, 2025 | 19.44 | 19.60 | 19.05 | 19.40 | 0.08 | 0.41% | 7,900 |
| Feb 28, 2025 | 19.40 | 19.62 | 19.32 | 19.32 | -0.08 | -0.41% | 4,500 |
| Feb 27, 2025 | 19.15 | 19.58 | 18.95 | 19.40 | 0.07 | 0.36% | 8,642 |
| Feb 26, 2025 | 19.37 | 19.37 | 19.20 | 19.33 | 0.00 | 0.00% | 1,906 |
| Feb 25, 2025 | 19.12 | 19.33 | 19.05 | 19.33 | 0.25 | 1.31% | 6,200 |
| Feb 24, 2025 | 19.09 | 19.14 | 19.05 | 19.08 | 0.00 | 0.00% | 2,600 |
| Feb 21, 2025 | 18.98 | 19.08 | 18.85 | 19.08 | 0.07 | 0.37% | 7,800 |
| Feb 20, 2025 | 19.04 | 19.16 | 19.00 | 19.01 | -0.17 | -0.89% | 8,914 |
| Feb 19, 2025 | 19.17 | 19.28 | 18.96 | 19.18 | 0.10 | 0.52% | 4,400 |
| Feb 18, 2025 | 19.29 | 19.30 | 19.08 | 19.08 | -0.13 | -0.68% | 6,537 |
| Feb 14, 2025 | 19.27 | 19.28 | 19.08 | 19.21 | 0.10 | 0.52% | 4,700 |
| Feb 13, 2025 | 19.10 | 19.25 | 19.00 | 19.11 | 0.04 | 0.21% | 7,000 |
| Feb 12, 2025 | 19.06 | 19.40 | 18.90 | 19.07 | -0.33 | -1.70% | 10,037 |
| Feb 11, 2025 | 19.19 | 19.51 | 18.99 | 19.40 | 0.20 | 1.04% | 5,500 |
| Feb 10, 2025 | 19.13 | 19.50 | 19.13 | 19.20 | -0.25 | -1.29% | 7,900 |
| Feb 7, 2025 | 19.31 | 19.46 | 19.07 | 19.45 | 0.00 | 0.00% | 6,100 |
| Feb 6, 2025 | 19.44 | 19.74 | 19.44 | 19.45 | -0.41 | -2.06% | 8,500 |
| Feb 5, 2025 | 19.72 | 19.97 | 19.72 | 19.86 | 0.19 | 0.97% | 5,514 |
| Feb 4, 2025 | 19.40 | 19.68 | 19.40 | 19.67 | 0.21 | 1.08% | 4,847 |
| Feb 3, 2025 | 19.69 | 19.97 | 19.46 | 19.46 | -0.16 | -0.82% | 15,230 |
| Jan 31, 2025 | 20.47 | 20.60 | 19.55 | 19.62 | -0.98 | -4.76% | 84,555 |
| Jan 30, 2025 | 20.57 | 20.60 | 20.50 | 20.60 | 0.00 | 0.00% | 1,500 |
| Jan 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00 | 0.00% | 455,354 |
| Jan 28, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 0.01 | 0.05% | 1,300 |
| Jan 27, 2025 | 20.54 | 20.69 | 20.32 | 20.59 | 0.04 | 0.19% | 4,700 |
| Jan 24, 2025 | 20.50 | 20.73 | 20.48 | 20.55 | 0.11 | 0.54% | 4,500 |
| Jan 23, 2025 | 20.15 | 20.48 | 20.13 | 20.44 | 0.03 | 0.15% | 1,331 |
| Jan 22, 2025 | 20.21 | 20.42 | 20.14 | 20.41 | -0.01 | -0.05% | 1,912 |
| Jan 21, 2025 | 20.45 | 20.47 | 20.10 | 20.42 | 0.07 | 0.34% | 2,704 |
| Jan 17, 2025 | 20.50 | 20.50 | 20.20 | 20.35 | -0.02 | -0.10% | 4,000 |
| Jan 16, 2025 | 20.11 | 20.39 | 19.80 | 20.37 | 0.39 | 1.95% | 10,338 |
| Jan 15, 2025 | 20.10 | 20.13 | 19.98 | 19.98 | 0.08 | 0.40% | 2,600 |
| Jan 14, 2025 | 20.00 | 20.00 | 19.73 | 19.90 | 0.06 | 0.30% | 4,712 |
| Jan 13, 2025 | 19.62 | 19.84 | 19.60 | 19.84 | -0.01 | -0.05% | 4,920 |