DCOM - Dime Community Bancshares, Inc. /NY/
37.28
0.200 0.536%
Share volume: 465,534
Last Updated: 04-20-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.08
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $36.91 | $36.91 | $37.75 | $37.75 | $36.60 | $36.60 | $37.28 | $37.28 | 465,534 | $465,534.00 |
| 04-17-2026 | $36.07 | $36.07 | $37.66 | $37.66 | $35.46 | $35.46 | $37.08 | $37.08 | 363,930 | $363,930.00 |
| 04-16-2026 | $35.97 | $35.72 | $36.20 | $35.95 | $35.81 | $35.56 | $35.90 | $35.65 | 207,279 | $207,279.00 |
| 04-15-2026 | $36.12 | $35.87 | $36.23 | $35.98 | $35.64 | $35.39 | $36.13 | $35.88 | 170,199 | $170,199.00 |
| 04-14-2026 | $35.86 | $35.61 | $36.44 | $36.19 | $35.38 | $35.13 | $36.19 | $35.94 | 267,383 | $267,383.00 |
| 04-13-2026 | $35.82 | $35.57 | $36.36 | $36.11 | $35.67 | $35.42 | $36.06 | $35.81 | 325,791 | $325,791.00 |
| 04-10-2026 | $36.46 | $36.46 | $36.47 | $36.47 | $35.80 | $35.80 | $36.09 | $36.09 | 146,623 | $146,623.00 |
| 04-09-2026 | $35.45 | $35.45 | $36.59 | $36.59 | $35.03 | $35.03 | $36.45 | $36.45 | 270,452 | $270,452.00 |
| 04-08-2026 | $35.56 | $35.56 | $36.34 | $36.34 | $35.18 | $35.18 | $35.72 | $35.72 | 485,455 | $485,455.00 |
| 04-07-2026 | $34.41 | $34.41 | $35.01 | $35.01 | $34.26 | $34.26 | $35.01 | $35.01 | 317,989 | $317,989.00 |