DCOM - Dime Community Bancshares, Inc. /NY/
32.89
0.100 0.304%
Share volume: 181,258
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$32.79
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $33.21 | $33.21 | $33.27 | $33.27 | $32.60 | $32.60 | $32.89 | $32.89 | 181,258 | $181,258.00 |
| 03-03-2026 | $31.98 | $31.98 | $33.04 | $33.04 | $31.74 | $31.74 | $32.79 | $32.79 | 244,437 | $241,688.00 |
| 03-02-2026 | $31.71 | $31.71 | $33.03 | $33.03 | $31.26 | $31.26 | $32.92 | $32.92 | 219,220 | $219,220.00 |
| 02-27-2026 | $32.73 | $32.73 | $33.22 | $33.22 | $31.64 | $31.64 | $32.35 | $32.35 | 391,170 | $391,170.00 |
| 02-26-2026 | $33.51 | $33.51 | $34.94 | $34.94 | $32.86 | $32.86 | $33.34 | $33.34 | 186,737 | $186,737.00 |
| 02-25-2026 | $32.87 | $32.87 | $33.43 | $33.43 | $32.55 | $32.55 | $33.36 | $33.36 | 241,652 | $241,652.00 |
| 02-24-2026 | $32.69 | $32.69 | $33.39 | $33.39 | $32.42 | $32.42 | $32.62 | $32.62 | 260,968 | $260,968.00 |
| 02-23-2026 | $34.27 | $34.27 | $34.62 | $34.62 | $32.52 | $32.52 | $32.77 | $32.77 | 346,680 | $346,680.00 |
| 02-20-2026 | $33.98 | $33.98 | $34.47 | $34.47 | $33.69 | $33.69 | $34.27 | $34.27 | 363,036 | $363,036.00 |
| 02-19-2026 | $34.65 | $34.65 | $35.01 | $35.01 | $33.78 | $33.78 | $34.01 | $34.01 | 466,837 | $466,837.00 |